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 |
|---|---|---|---|---|---|---|---|
| 2011/05/30 | 1,694 | 1,696 | 1,688 | 1,688 | -8 | -0.5% | 2,000 |
| 2011/05/27 | 1,711 | 1,711 | 1,696 | 1,696 | -9 | -0.5% | 1,000 |
| 2011/05/26 | 1,686 | 1,711 | 1,686 | 1,705 | +22 | +1.3% | 5,900 |
| 2011/05/25 | 1,701 | 1,701 | 1,677 | 1,683 | -32 | -1.9% | 2,900 |
| 2011/05/24 | 1,715 | 1,715 | 1,714 | 1,715 | +1 | +0.1% | 1,000 |
| 2011/05/23 | 1,714 | 1,714 | 1,714 | 1,714 | +2 | +0.1% | 300 |
| 2011/05/20 | 1,740 | 1,740 | 1,712 | 1,712 | -30 | -1.7% | 4,200 |
| 2011/05/19 | 1,740 | 1,742 | 1,740 | 1,742 | -9 | -0.5% | 400 |
| 2011/05/18 | 1,747 | 1,751 | 1,747 | 1,751 | +23 | +1.3% | 900 |
| 2011/05/17 | 1,725 | 1,728 | 1,725 | 1,728 | +16 | +0.9% | 900 |
| 2011/05/16 | 1,728 | 1,728 | 1,712 | 1,712 | -37 | -2.1% | 2,700 |
| 2011/05/13 | 1,755 | 1,755 | 1,735 | 1,749 | -27 | -1.5% | 6,100 |
| 2011/05/12 | 1,756 | 1,776 | 1,740 | 1,776 | ±0 | ±0% | 500 |
| 2011/05/11 | 1,795 | 1,795 | 1,762 | 1,776 | -1 | -0.1% | 800 |
| 2011/05/10 | 1,777 | 1,777 | 1,777 | 1,777 | +18 | +1% | 700 |
| 2011/05/09 | 1,785 | 1,785 | 1,759 | 1,759 | -22 | -1.2% | 600 |
| 2011/05/06 | 1,771 | 1,795 | 1,755 | 1,781 | -12 | -0.7% | 700 |
| 2011/05/02 | 1,791 | 1,793 | 1,791 | 1,793 | +22 | +1.2% | 900 |
| 2011/04/28 | 1,772 | 1,775 | 1,771 | 1,771 | +20 | +1.1% | 1,400 |
| 2011/04/27 | 1,768 | 1,768 | 1,751 | 1,751 | +28 | +1.6% | 1,100 |
| 2011/04/26 | 1,736 | 1,736 | 1,714 | 1,723 | +9 | +0.5% | 6,600 |
| 2011/04/25 | 1,727 | 1,728 | 1,712 | 1,714 | -3 | -0.2% | 3,000 |
| 2011/04/22 | 1,718 | 1,718 | 1,713 | 1,717 | -8 | -0.5% | 500 |
| 2011/04/21 | 1,725 | 1,725 | 1,725 | 1,725 | +6 | +0.3% | 1,100 |
| 2011/04/20 | 1,719 | 1,719 | 1,719 | 1,719 | +32 | +1.9% | 400 |
| 2011/04/19 | 1,700 | 1,700 | 1,686 | 1,687 | -13 | -0.8% | 2,100 |
| 2011/04/18 | 1,727 | 1,727 | 1,700 | 1,700 | -6 | -0.4% | 2,200 |
| 2011/04/15 | 1,674 | 1,718 | 1,674 | 1,706 | +14 | +0.8% | 3,400 |
| 2011/04/14 | 1,681 | 1,694 | 1,681 | 1,692 | -22 | -1.3% | 4,100 |
| 2011/04/13 | 1,705 | 1,730 | 1,705 | 1,714 | +22 | +1.3% | 600 |
| 2011/04/12 | 1,705 | 1,712 | 1,692 | 1,692 | -29 | -1.7% | 5,900 |
| 2011/04/11 | 1,751 | 1,751 | 1,719 | 1,721 | -39 | -2.2% | 4,600 |
| 2011/04/08 | 1,734 | 1,760 | 1,734 | 1,760 | +16 | +0.9% | 4,200 |
| 2011/04/07 | 1,770 | 1,770 | 1,744 | 1,744 | +11 | +0.6% | 1,600 |
| 2011/04/06 | 1,756 | 1,756 | 1,730 | 1,733 | -20 | -1.1% | 5,000 |
| 2011/04/05 | 1,736 | 1,758 | 1,736 | 1,753 | -16 | -0.9% | 800 |
| 2011/04/04 | 1,780 | 1,781 | 1,769 | 1,769 | -17 | -1% | 600 |
| 2011/04/01 | 1,818 | 1,819 | 1,786 | 1,786 | -37 | -2% | 3,900 |
| 2011/03/31 | 1,816 | 1,831 | 1,795 | 1,823 | +21 | +1.2% | 4,100 |
| 2011/03/30 | 1,776 | 1,804 | 1,736 | 1,802 | +51 | +2.9% | 7,400 |
| 2011/03/29 | 1,742 | 1,782 | 1,701 | 1,751 | -10 | -0.6% | 11,300 |
| 2011/03/28 | 1,761 | 1,780 | 1,740 | 1,761 | +12 | +0.7% | 10,600 |
| 2011/03/25 | 1,769 | 1,769 | 1,731 | 1,749 | +20 | +1.2% | 14,000 |
| 2011/03/24 | 1,711 | 1,737 | 1,711 | 1,729 | +20 | +1.2% | 12,400 |
| 2011/03/23 | 1,744 | 1,775 | 1,666 | 1,709 | -14 | -0.8% | 10,000 |
| 2011/03/22 | 1,651 | 1,723 | 1,634 | 1,723 | +85 | +5.2% | 5,300 |
| 2011/03/18 | 1,592 | 1,643 | 1,592 | 1,638 | +58 | +3.7% | 13,100 |
| 2011/03/17 | 1,560 | 1,600 | 1,510 | 1,580 | +5 | +0.3% | 9,700 |
| 2011/03/16 | 1,530 | 1,629 | 1,452 | 1,575 | +75 | +5% | 8,800 |
| 2011/03/15 | 1,620 | 1,620 | 1,380 | 1,500 | -200 | -11.8% | 10,900 |
3401～
3450
件表示中 / 3683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 | 246,300円 | -0.7% | -49.4% | 4.38% | 10.55倍 | 0.63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 |
| ＯＳＧ | 160,600円 | +2.9% | +11.0% | 3.74% | 9.35倍 | 0.81倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| タクマ | 180,900円 | +0.6% | +25.4% | 3.65% | 13.53倍 | 1.27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 |
| カナデビア | 85,000円 | +6.1% | -14.2% | 2.71% | 7.94倍 | 0.89倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ＣＫＤ | 194,600円 | +16.4% | +41.8% | 4.06% | 10.48倍 | 0.99倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム
