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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,955 | 4,115 | 3,920 | 3,965 | +30 | +0.8% | 354,200 |
| 2021/09/30 | 4,520 | 4,530 | 3,920 | 3,935 | -650 | -14.2% | 611,800 |
| 2021/09/29 | 4,355 | 4,585 | 4,355 | 4,585 | -4,445 | -49.2% | 210,300 |
| 2021/09/28 | 9,140 | 9,200 | 8,670 | 9,030 | -260 | -2.8% | 153,100 |
| 2021/09/27 | 9,850 | 9,850 | 9,260 | 9,290 | -510 | -5.2% | 118,200 |
| 2021/09/24 | 9,740 | 9,880 | 9,530 | 9,800 | +400 | +4.3% | 148,000 |
| 2021/09/22 | 9,600 | 9,820 | 9,390 | 9,400 | -60 | -0.6% | 161,900 |
| 2021/09/21 | 9,590 | 9,740 | 9,180 | 9,460 | -430 | -4.3% | 298,800 |
| 2021/09/17 | 9,520 | 9,950 | 9,460 | 9,890 | +460 | +4.9% | 251,400 |
| 2021/09/16 | 9,390 | 9,760 | 9,150 | 9,430 | +130 | +1.4% | 237,700 |
| 2021/09/15 | 8,950 | 9,390 | 8,950 | 9,300 | +200 | +2.2% | 156,000 |
| 2021/09/14 | 8,780 | 9,130 | 8,760 | 9,100 | +410 | +4.7% | 152,400 |
| 2021/09/13 | 8,610 | 8,810 | 8,450 | 8,690 | -70 | -0.8% | 133,700 |
| 2021/09/10 | 8,280 | 8,770 | 8,200 | 8,760 | +570 | +7% | 152,300 |
| 2021/09/09 | 8,180 | 8,300 | 8,090 | 8,190 | -50 | -0.6% | 76,000 |
| 2021/09/08 | 8,310 | 8,430 | 8,090 | 8,240 | -200 | -2.4% | 120,400 |
| 2021/09/07 | 8,090 | 8,490 | 8,090 | 8,440 | +350 | +4.3% | 186,400 |
| 2021/09/06 | 7,860 | 8,090 | 7,850 | 8,090 | +330 | +4.3% | 115,400 |
| 2021/09/03 | 7,810 | 8,060 | 7,760 | 7,760 | -60 | -0.8% | 159,800 |
| 2021/09/02 | 7,850 | 7,980 | 7,630 | 7,820 | +70 | +0.9% | 135,300 |
| 2021/09/01 | 7,400 | 7,860 | 7,330 | 7,750 | +350 | +4.7% | 182,600 |
| 2021/08/31 | 7,260 | 7,480 | 7,230 | 7,400 | +30 | +0.4% | 109,500 |
| 2021/08/30 | 7,250 | 7,410 | 7,090 | 7,370 | +330 | +4.7% | 205,200 |
| 2021/08/27 | 7,070 | 7,220 | 6,860 | 7,040 | -60 | -0.8% | 295,900 |
| 2021/08/26 | 7,380 | 7,380 | 6,930 | 7,100 | -350 | -4.7% | 447,200 |
| 2021/08/25 | 8,280 | 8,300 | 7,390 | 7,450 | -790 | -9.6% | 429,700 |
| 2021/08/24 | 7,730 | 8,240 | 7,730 | 8,240 | +570 | +7.4% | 182,000 |
| 2021/08/23 | 7,590 | 7,760 | 7,540 | 7,670 | +180 | +2.4% | 85,400 |
| 2021/08/20 | 7,780 | 7,980 | 7,380 | 7,490 | -300 | -3.9% | 192,100 |
| 2021/08/19 | 7,710 | 8,010 | 7,650 | 7,790 | ±0 | ±0% | 95,400 |
| 2021/08/18 | 7,900 | 7,990 | 7,450 | 7,790 | -180 | -2.3% | 224,500 |
| 2021/08/17 | 8,070 | 8,180 | 7,850 | 7,970 | +100 | +1.3% | 170,000 |
| 2021/08/16 | 7,980 | 8,020 | 7,610 | 7,870 | -140 | -1.7% | 164,700 |
| 2021/08/13 | 7,710 | 8,060 | 7,540 | 8,010 | +300 | +3.9% | 234,800 |
| 2021/08/12 | 7,520 | 7,810 | 7,360 | 7,710 | +250 | +3.4% | 264,500 |
| 2021/08/11 | 7,260 | 7,560 | 7,100 | 7,460 | +50 | +0.7% | 400,000 |
| 2021/08/10 | 7,160 | 7,410 | 7,000 | 7,410 | +1,000 | +15.6% | 550,700 |
| 2021/08/06 | 5,480 | 6,410 | 5,380 | 6,410 | +1,000 | +18.5% | 518,600 |
| 2021/08/05 | 5,320 | 5,460 | 5,240 | 5,410 | -10 | -0.2% | 64,800 |
| 2021/08/04 | 5,450 | 5,550 | 5,410 | 5,420 | +40 | +0.7% | 75,000 |
| 2021/08/03 | 5,210 | 5,380 | 5,210 | 5,380 | +140 | +2.7% | 38,400 |
| 2021/08/02 | 5,290 | 5,380 | 5,240 | 5,240 | -50 | -0.9% | 64,600 |
| 2021/07/30 | 5,360 | 5,360 | 5,180 | 5,290 | -140 | -2.6% | 82,000 |
| 2021/07/29 | 5,450 | 5,480 | 5,370 | 5,430 | -60 | -1.1% | 66,600 |
| 2021/07/28 | 5,510 | 5,760 | 5,470 | 5,490 | +60 | +1.1% | 136,600 |
| 2021/07/27 | 5,560 | 5,630 | 5,420 | 5,430 | -130 | -2.3% | 67,100 |
| 2021/07/26 | 5,580 | 5,660 | 5,490 | 5,560 | +170 | +3.2% | 38,000 |
| 2021/07/21 | 5,390 | 5,440 | 5,360 | 5,390 | +20 | +0.4% | 42,400 |
| 2021/07/20 | 5,320 | 5,420 | 5,270 | 5,370 | +60 | +1.1% | 37,100 |
| 2021/07/19 | 5,290 | 5,400 | 5,260 | 5,310 | -110 | -2% | 36,100 |
901～
950
件表示中 / 3715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 | 206,300円 | +4.9% | +4.7% | 4.36% | 9.88倍 | 0.78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 |
| ＮＩＳＳＨＡ | 123,400円 | -2.5% | -8.3% | 4.05% | 14.60倍 | 0.51倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| 三井松島 | 458,000円 | +8.1% | -4.1% | 5.02% | 8.82倍 | 0.78倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| ブシロード | 67,600円 | +15.7% | +118.7% | 0.67% | 18.38倍 | 2.05倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 共同印 | 132,600円 | +3.5% | +18.4% | 5.73% | 9.70倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
