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 |
|---|---|---|---|---|---|---|---|
| 2012/01/18 | 1,631 | 1,646 | 1,624 | 1,624 | +8 | +0.5% | 2,400 |
| 2012/01/17 | 1,624 | 1,624 | 1,614 | 1,616 | -5 | -0.3% | 1,700 |
| 2012/01/16 | 1,622 | 1,622 | 1,605 | 1,621 | -6 | -0.4% | 3,200 |
| 2012/01/13 | 1,617 | 1,636 | 1,617 | 1,627 | +20 | +1.2% | 3,800 |
| 2012/01/12 | 1,620 | 1,620 | 1,607 | 1,607 | -24 | -1.5% | 3,400 |
| 2012/01/11 | 1,631 | 1,631 | 1,631 | 1,631 | +23 | +1.4% | 400 |
| 2012/01/10 | 1,604 | 1,614 | 1,604 | 1,608 | +9 | +0.6% | 3,500 |
| 2012/01/06 | 1,623 | 1,623 | 1,589 | 1,599 | -22 | -1.4% | 8,800 |
| 2012/01/05 | 1,640 | 1,641 | 1,621 | 1,621 | -24 | -1.5% | 4,100 |
| 2012/01/04 | 1,670 | 1,687 | 1,638 | 1,645 | -10 | -0.6% | 6,800 |
| 2011/12/30 | 1,647 | 1,655 | 1,635 | 1,655 | +34 | +2.1% | 3,500 |
| 2011/12/29 | 1,608 | 1,621 | 1,607 | 1,621 | - | - | 1,500 |
| 2011/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/27 | 1,632 | 1,634 | 1,632 | 1,634 | +4 | +0.2% | 400 |
| 2011/12/26 | 1,654 | 1,665 | 1,630 | 1,630 | +16 | +1% | 6,000 |
| 2011/12/22 | 1,626 | 1,626 | 1,614 | 1,614 | +19 | +1.2% | 3,100 |
| 2011/12/21 | 1,595 | 1,595 | 1,595 | 1,595 | +6 | +0.4% | 600 |
| 2011/12/20 | 1,571 | 1,589 | 1,571 | 1,589 | +17 | +1.1% | 1,200 |
| 2011/12/19 | 1,586 | 1,586 | 1,560 | 1,572 | -14 | -0.9% | 7,000 |
| 2011/12/16 | 1,602 | 1,625 | 1,586 | 1,586 | -9 | -0.6% | 3,300 |
| 2011/12/15 | 1,607 | 1,609 | 1,595 | 1,595 | -9 | -0.6% | 3,200 |
| 2011/12/14 | 1,615 | 1,617 | 1,604 | 1,604 | -22 | -1.4% | 3,900 |
| 2011/12/13 | 1,615 | 1,627 | 1,615 | 1,626 | -10 | -0.6% | 2,400 |
| 2011/12/12 | 1,634 | 1,639 | 1,633 | 1,636 | +14 | +0.9% | 2,000 |
| 2011/12/09 | 1,600 | 1,627 | 1,586 | 1,622 | -7 | -0.4% | 66,500 |
| 2011/12/08 | 1,624 | 1,637 | 1,621 | 1,629 | +15 | +0.9% | 2,000 |
| 2011/12/07 | 1,595 | 1,614 | 1,592 | 1,614 | +33 | +2.1% | 1,900 |
| 2011/12/06 | 1,607 | 1,608 | 1,581 | 1,581 | -29 | -1.8% | 5,800 |
| 2011/12/05 | 1,612 | 1,613 | 1,610 | 1,610 | +4 | +0.2% | 600 |
| 2011/12/02 | 1,640 | 1,640 | 1,604 | 1,606 | -17 | -1% | 2,500 |
| 2011/12/01 | 1,634 | 1,655 | 1,619 | 1,623 | +4 | +0.2% | 4,800 |
| 2011/11/30 | 1,613 | 1,620 | 1,608 | 1,619 | ±0 | ±0% | 5,300 |
| 2011/11/29 | 1,602 | 1,619 | 1,602 | 1,619 | +7 | +0.4% | 3,300 |
| 2011/11/28 | 1,618 | 1,619 | 1,612 | 1,612 | +11 | +0.7% | 2,800 |
| 2011/11/25 | 1,629 | 1,629 | 1,594 | 1,601 | ±0 | ±0% | 7,500 |
| 2011/11/24 | 1,625 | 1,625 | 1,598 | 1,601 | -43 | -2.6% | 9,800 |
| 2011/11/22 | 1,652 | 1,652 | 1,617 | 1,644 | -8 | -0.5% | 2,800 |
| 2011/11/21 | 1,636 | 1,652 | 1,635 | 1,652 | -1 | -0.1% | 1,200 |
| 2011/11/18 | 1,627 | 1,659 | 1,624 | 1,653 | +56 | +3.5% | 5,300 |
| 2011/11/17 | 1,598 | 1,601 | 1,597 | 1,597 | ±0 | ±0% | 400 |
| 2011/11/16 | 1,619 | 1,619 | 1,597 | 1,597 | -29 | -1.8% | 3,500 |
| 2011/11/15 | 1,644 | 1,644 | 1,625 | 1,626 | -25 | -1.5% | 800 |
| 2011/11/14 | 1,657 | 1,657 | 1,647 | 1,651 | +12 | +0.7% | 500 |
| 2011/11/11 | 1,638 | 1,643 | 1,622 | 1,639 | +1 | +0.1% | 2,300 |
| 2011/11/10 | 1,630 | 1,638 | 1,610 | 1,638 | -38 | -2.3% | 3,600 |
| 2011/11/09 | 1,652 | 1,682 | 1,652 | 1,676 | +27 | +1.6% | 3,200 |
| 2011/11/08 | 1,635 | 1,649 | 1,635 | 1,649 | -26 | -1.6% | 700 |
| 2011/11/07 | 1,649 | 1,675 | 1,637 | 1,675 | +11 | +0.7% | 1,500 |
| 2011/11/04 | 1,651 | 1,672 | 1,648 | 1,664 | +6 | +0.4% | 2,400 |
| 2011/11/02 | 1,660 | 1,683 | 1,652 | 1,658 | -21 | -1.3% | 9,400 |
3301～
3350
件表示中 / 3740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 | 367,900円 | -7.9% | -31.4% | 3.04% | 20.96倍 | 0.89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 |
| 竹内製作 | 477,500円 | -1.0% | -7.9% | 4.19% | 9.51倍 | 1.33倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| マックス | 481,500円 | +2.5% | +0.6% | 2.49% | 19.57倍 | 2.09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 |
| 平 和 | 204,100円 | +102.9% | +124.1% | 3.92% | 8.71倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| 椿本チ | 184,500円 | +3.9% | -9.2% | 4.34% | 9.25倍 | 0.71倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
