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 |
|---|---|---|---|---|---|---|---|
| 2011/08/18 | 1,603 | 1,603 | 1,568 | 1,569 | -40 | -2.5% | 1,100 |
| 2011/08/17 | 1,610 | 1,621 | 1,609 | 1,609 | -1 | -0.1% | 3,500 |
| 2011/08/16 | 1,630 | 1,630 | 1,603 | 1,610 | -27 | -1.6% | 1,700 |
| 2011/08/15 | 1,627 | 1,644 | 1,627 | 1,637 | +15 | +0.9% | 1,700 |
| 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 |
3401～
3450
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 | 364,100円 | -7.9% | -31.4% | 3.08% | 20.74倍 | 0.88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 | 486,500円 | -1.0% | -7.9% | 4.11% | 9.69倍 | 1.35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 | 480,000円 | +2.5% | +0.6% | 2.50% | 19.51倍 | 2.08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 | 204,500円 | +102.9% | +124.1% | 3.91% | 8.73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
