グローブライドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,405 | 3,425 | 3,335 | 3,345 | -115 | -3.3% | 182,300 |
| 2021/12/16 | 3,430 | 3,555 | 3,425 | 3,460 | +90 | +2.7% | 228,400 |
| 2021/12/15 | 3,270 | 3,400 | 3,270 | 3,370 | +135 | +4.2% | 221,400 |
| 2021/12/14 | 3,245 | 3,330 | 3,215 | 3,235 | +10 | +0.3% | 171,100 |
| 2021/12/13 | 3,220 | 3,275 | 3,200 | 3,225 | +55 | +1.7% | 115,700 |
| 2021/12/10 | 3,175 | 3,230 | 3,135 | 3,170 | -15 | -0.5% | 182,600 |
| 2021/12/09 | 3,190 | 3,305 | 3,180 | 3,185 | -20 | -0.6% | 177,600 |
| 2021/12/08 | 3,345 | 3,345 | 3,195 | 3,205 | -120 | -3.6% | 176,700 |
| 2021/12/07 | 3,350 | 3,365 | 3,190 | 3,325 | -25 | -0.7% | 374,200 |
| 2021/12/06 | 3,440 | 3,445 | 3,350 | 3,350 | -90 | -2.6% | 80,900 |
| 2021/12/03 | 3,345 | 3,440 | 3,325 | 3,440 | +105 | +3.1% | 93,800 |
| 2021/12/02 | 3,375 | 3,390 | 3,290 | 3,335 | -55 | -1.6% | 114,200 |
| 2021/12/01 | 3,440 | 3,470 | 3,330 | 3,390 | -70 | -2% | 183,900 |
| 2021/11/30 | 3,590 | 3,665 | 3,445 | 3,460 | -10 | -0.3% | 768,800 |
| 2021/11/29 | 3,485 | 3,580 | 3,450 | 3,470 | -60 | -1.7% | 199,800 |
| 2021/11/26 | 3,525 | 3,605 | 3,465 | 3,530 | +70 | +2% | 277,700 |
| 2021/11/25 | 3,530 | 3,550 | 3,445 | 3,460 | -90 | -2.5% | 116,700 |
| 2021/11/24 | 3,560 | 3,580 | 3,485 | 3,550 | -10 | -0.3% | 146,000 |
| 2021/11/22 | 3,580 | 3,630 | 3,550 | 3,560 | +25 | +0.7% | 122,600 |
| 2021/11/19 | 3,565 | 3,585 | 3,440 | 3,535 | -30 | -0.8% | 221,300 |
| 2021/11/18 | 3,620 | 3,665 | 3,520 | 3,565 | -90 | -2.5% | 223,900 |
| 2021/11/17 | 3,625 | 3,715 | 3,600 | 3,655 | +90 | +2.5% | 260,700 |
| 2021/11/16 | 3,550 | 3,585 | 3,480 | 3,565 | +15 | +0.4% | 142,600 |
| 2021/11/15 | 3,525 | 3,610 | 3,490 | 3,550 | +95 | +2.7% | 204,900 |
| 2021/11/12 | 3,490 | 3,565 | 3,420 | 3,455 | -105 | -2.9% | 309,800 |
| 2021/11/11 | 3,455 | 3,625 | 3,445 | 3,560 | +100 | +2.9% | 282,200 |
| 2021/11/10 | 3,425 | 3,520 | 3,310 | 3,460 | +10 | +0.3% | 309,100 |
| 2021/11/09 | 3,475 | 3,540 | 3,380 | 3,450 | +115 | +3.4% | 474,200 |
| 2021/11/08 | 3,550 | 3,555 | 3,275 | 3,335 | -335 | -9.1% | 1,172,200 |
| 2021/11/05 | 4,340 | 4,370 | 3,670 | 3,670 | -700 | -16% | 957,600 |
| 2021/11/04 | 4,430 | 4,460 | 4,350 | 4,370 | -10 | -0.2% | 249,300 |
| 2021/11/02 | 4,320 | 4,480 | 4,320 | 4,380 | +75 | +1.7% | 200,900 |
| 2021/11/01 | 4,225 | 4,360 | 4,215 | 4,305 | +190 | +4.6% | 161,200 |
| 2021/10/29 | 4,155 | 4,170 | 4,005 | 4,115 | -70 | -1.7% | 171,400 |
| 2021/10/28 | 4,165 | 4,240 | 4,150 | 4,185 | -25 | -0.6% | 264,700 |
| 2021/10/27 | 4,390 | 4,390 | 4,170 | 4,210 | -45 | -1.1% | 285,000 |
| 2021/10/26 | 4,220 | 4,275 | 4,160 | 4,255 | +105 | +2.5% | 78,600 |
| 2021/10/25 | 4,130 | 4,190 | 4,090 | 4,150 | +15 | +0.4% | 85,300 |
| 2021/10/22 | 4,085 | 4,215 | 4,085 | 4,135 | +50 | +1.2% | 131,400 |
| 2021/10/21 | 4,150 | 4,215 | 4,075 | 4,085 | -135 | -3.2% | 120,400 |
| 2021/10/20 | 4,420 | 4,440 | 4,205 | 4,220 | -135 | -3.1% | 125,700 |
| 2021/10/19 | 4,300 | 4,410 | 4,240 | 4,355 | +80 | +1.9% | 149,400 |
| 2021/10/18 | 4,290 | 4,370 | 4,150 | 4,275 | -10 | -0.2% | 204,300 |
| 2021/10/15 | 4,080 | 4,310 | 4,080 | 4,285 | +275 | +6.9% | 263,700 |
| 2021/10/14 | 3,890 | 4,045 | 3,890 | 4,010 | +125 | +3.2% | 170,600 |
| 2021/10/13 | 3,925 | 3,960 | 3,870 | 3,885 | -95 | -2.4% | 145,600 |
| 2021/10/12 | 4,020 | 4,060 | 3,955 | 3,980 | -40 | -1% | 147,200 |
| 2021/10/11 | 3,870 | 4,035 | 3,830 | 4,020 | +215 | +5.7% | 215,100 |
| 2021/10/08 | 3,855 | 3,910 | 3,765 | 3,805 | -40 | -1% | 146,700 |
| 2021/10/07 | 3,840 | 3,900 | 3,765 | 3,845 | +70 | +1.9% | 170,900 |
901～
950
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「グローブライ」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 |
|---|---|---|---|---|---|---|---|---|
| グローブライ | 234,400円 | +4.9% | +4.7% | 3.84% | 11.23倍 | 0.88倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| 広済堂ＨＤ | 45,400円 | +3.8% | +0.2% | 2.94% | 11.93倍 | 1.37倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| フルヤ金属 | 237,200円 | -4.2% | -25.4% | 2.53% | 12.14倍 | 0.90倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| 共同印 | 155,100円 | +3.5% | +18.4% | 4.90% | 11.35倍 | 0.69倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
| 小松ウオル | 259,500円 | +4.2% | +10.0% | 5.01% | 15.57倍 | 1.21倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
市場注目の銘柄
チャート関連のコラム
