グローリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,677 | 1,677 | 1,621 | 1,622 | -55 | -3.3% | 2,300 |
| 2011/08/11 | 1,678 | 1,679 | 1,670 | 1,677 | -36 | -2.1% | 1,900 |
| 2011/08/10 | 1,776 | 1,789 | 1,713 | 1,713 | -30 | -1.7% | 1,600 |
| 2011/08/09 | 1,700 | 1,743 | 1,688 | 1,743 | +11 | +0.6% | 4,600 |
| 2011/08/08 | 1,723 | 1,734 | 1,712 | 1,732 | -24 | -1.4% | 3,900 |
| 2011/08/05 | 1,772 | 1,793 | 1,750 | 1,756 | -56 | -3.1% | 4,000 |
| 2011/08/04 | 1,779 | 1,828 | 1,779 | 1,812 | +28 | +1.6% | 3,700 |
| 2011/08/03 | 1,809 | 1,809 | 1,784 | 1,784 | -56 | -3% | 4,400 |
| 2011/08/02 | 1,801 | 1,840 | 1,791 | 1,840 | +23 | +1.3% | 500 |
| 2011/08/01 | 1,797 | 1,830 | 1,797 | 1,817 | +16 | +0.9% | 1,100 |
| 2011/07/29 | 1,823 | 1,824 | 1,801 | 1,801 | +1 | +0.1% | 2,000 |
| 2011/07/28 | 1,793 | 1,805 | 1,786 | 1,800 | -30 | -1.6% | 6,500 |
| 2011/07/27 | 1,827 | 1,831 | 1,820 | 1,830 | -9 | -0.5% | 1,700 |
| 2011/07/26 | 1,866 | 1,866 | 1,836 | 1,839 | -16 | -0.9% | 8,600 |
| 2011/07/25 | 1,884 | 1,884 | 1,850 | 1,855 | -30 | -1.6% | 5,600 |
| 2011/07/22 | 1,815 | 1,885 | 1,811 | 1,885 | +109 | +6.1% | 2,300 |
| 2011/07/21 | 1,781 | 1,781 | 1,751 | 1,776 | -3 | -0.2% | 800 |
| 2011/07/20 | 1,784 | 1,801 | 1,761 | 1,779 | +9 | +0.5% | 800 |
| 2011/07/19 | 1,777 | 1,787 | 1,767 | 1,770 | -44 | -2.4% | 4,600 |
| 2011/07/15 | 1,782 | 1,814 | 1,774 | 1,814 | +32 | +1.8% | 1,500 |
| 2011/07/14 | 1,776 | 1,795 | 1,776 | 1,782 | -34 | -1.9% | 1,700 |
| 2011/07/13 | 1,840 | 1,840 | 1,816 | 1,816 | +12 | +0.7% | 800 |
| 2011/07/12 | 1,831 | 1,855 | 1,804 | 1,804 | -36 | -2% | 2,900 |
| 2011/07/11 | 1,846 | 1,846 | 1,840 | 1,840 | -5 | -0.3% | 2,900 |
| 2011/07/08 | 1,864 | 1,884 | 1,845 | 1,845 | -19 | -1% | 1,900 |
| 2011/07/07 | 1,872 | 1,899 | 1,864 | 1,864 | -10 | -0.5% | 3,400 |
| 2011/07/06 | 1,840 | 1,878 | 1,840 | 1,874 | +45 | +2.5% | 6,800 |
| 2011/07/05 | 1,827 | 1,839 | 1,827 | 1,829 | -2 | -0.1% | 2,700 |
| 2011/07/04 | 1,840 | 1,840 | 1,831 | 1,831 | +14 | +0.8% | 800 |
| 2011/07/01 | 1,831 | 1,831 | 1,817 | 1,817 | +17 | +0.9% | 4,000 |
| 2011/06/30 | 1,795 | 1,800 | 1,779 | 1,800 | -6 | -0.3% | 3,900 |
| 2011/06/29 | 1,800 | 1,806 | 1,785 | 1,806 | +12 | +0.7% | 1,000 |
| 2011/06/28 | 1,754 | 1,794 | 1,754 | 1,794 | +44 | +2.5% | 200 |
| 2011/06/27 | 1,779 | 1,779 | 1,750 | 1,750 | -54 | -3% | 9,400 |
| 2011/06/24 | 1,789 | 1,804 | 1,770 | 1,804 | +24 | +1.3% | 3,200 |
| 2011/06/23 | 1,766 | 1,786 | 1,761 | 1,780 | -3 | -0.2% | 6,800 |
| 2011/06/22 | 1,749 | 1,789 | 1,745 | 1,783 | +35 | +2% | 4,200 |
| 2011/06/21 | 1,719 | 1,748 | 1,706 | 1,748 | +37 | +2.2% | 2,100 |
| 2011/06/20 | 1,740 | 1,740 | 1,711 | 1,711 | +48 | +2.9% | 400 |
| 2011/06/17 | 1,686 | 1,686 | 1,651 | 1,663 | -27 | -1.6% | 1,200 |
| 2011/06/16 | 1,693 | 1,693 | 1,690 | 1,690 | -32 | -1.9% | 3,000 |
| 2011/06/15 | 1,720 | 1,722 | 1,691 | 1,722 | +18 | +1.1% | 1,600 |
| 2011/06/14 | 1,671 | 1,704 | 1,671 | 1,704 | +6 | +0.4% | 700 |
| 2011/06/13 | 1,698 | 1,698 | 1,698 | 1,698 | -17 | -1% | 200 |
| 2011/06/10 | 1,708 | 1,734 | 1,708 | 1,715 | +21 | +1.2% | 55,900 |
| 2011/06/09 | 1,694 | 1,694 | 1,694 | 1,694 | - | - | 100 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 1,668 | 1,691 | 1,668 | 1,691 | +17 | +1% | 800 |
| 2011/06/06 | 1,712 | 1,712 | 1,673 | 1,674 | -37 | -2.2% | 3,200 |
| 2011/06/03 | 1,731 | 1,750 | 1,711 | 1,711 | -20 | -1.2% | 1,400 |
3251～
3300
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「グローリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| グローリー | 263,900円 | -2.8% | -50.5% | 4.09% | 11.38倍 | 0.66倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| 三井Ｅ＆Ｓ | 155,500円 | -0.6% | -13.1% | 1.16% | 4.48倍 | 0.99倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| マックス | 336,000円 | +4.2% | +0.2% | 3.21% | 15.09倍 | 1.56倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| タダノ | 115,800円 | +3.5% | +22.2% | 1.99% | 22.65倍 | 0.78倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| タクマ | 163,900円 | -4.1% | +7.5% | 3.42% | 14.58倍 | 1.18倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
