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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/07/16 | 5,300 | 5,440 | 5,300 | 5,420 | +30 | +0.6% | 36,900 |
| 2021/07/15 | 5,430 | 5,460 | 5,340 | 5,390 | -110 | -2% | 73,500 |
| 2021/07/14 | 5,380 | 5,510 | 5,310 | 5,500 | +320 | +6.2% | 86,200 |
| 2021/07/13 | 4,920 | 5,180 | 4,865 | 5,180 | +280 | +5.7% | 79,200 |
| 2021/07/12 | 4,965 | 5,000 | 4,880 | 4,900 | +175 | +3.7% | 76,200 |
| 2021/07/09 | 4,765 | 4,815 | 4,630 | 4,725 | -110 | -2.3% | 87,900 |
| 2021/07/08 | 4,860 | 4,920 | 4,805 | 4,835 | -25 | -0.5% | 60,700 |
| 2021/07/07 | 4,820 | 4,985 | 4,800 | 4,860 | -15 | -0.3% | 74,300 |
| 2021/07/06 | 4,925 | 4,995 | 4,835 | 4,875 | -50 | -1% | 85,200 |
| 2021/07/05 | 4,720 | 4,980 | 4,700 | 4,925 | +235 | +5% | 123,800 |
| 2021/07/02 | 4,565 | 4,720 | 4,560 | 4,690 | +195 | +4.3% | 71,800 |
| 2021/07/01 | 4,500 | 4,590 | 4,475 | 4,495 | +10 | +0.2% | 82,700 |
| 2021/06/30 | 4,400 | 4,540 | 4,360 | 4,485 | +130 | +3% | 145,100 |
| 2021/06/29 | 4,230 | 4,365 | 4,215 | 4,355 | +125 | +3% | 49,500 |
| 2021/06/28 | 4,225 | 4,255 | 4,185 | 4,230 | +45 | +1.1% | 35,100 |
| 2021/06/25 | 4,220 | 4,225 | 4,185 | 4,185 | -5 | -0.1% | 25,500 |
| 2021/06/24 | 4,140 | 4,220 | 4,125 | 4,190 | +50 | +1.2% | 30,800 |
| 2021/06/23 | 4,105 | 4,190 | 4,105 | 4,140 | -30 | -0.7% | 45,400 |
| 2021/06/22 | 4,065 | 4,170 | 4,020 | 4,170 | +195 | +4.9% | 52,900 |
| 2021/06/21 | 3,990 | 4,035 | 3,925 | 3,975 | -80 | -2% | 53,300 |
| 2021/06/18 | 4,055 | 4,070 | 4,020 | 4,055 | -25 | -0.6% | 45,800 |
| 2021/06/17 | 4,120 | 4,180 | 4,080 | 4,080 | -40 | -1% | 20,300 |
| 2021/06/16 | 4,050 | 4,120 | 4,025 | 4,120 | +50 | +1.2% | 24,400 |
| 2021/06/15 | 4,130 | 4,130 | 4,030 | 4,070 | -90 | -2.2% | 55,100 |
| 2021/06/14 | 4,245 | 4,245 | 4,105 | 4,160 | -50 | -1.2% | 65,800 |
| 2021/06/11 | 4,295 | 4,300 | 4,200 | 4,210 | -100 | -2.3% | 38,600 |
| 2021/06/10 | 4,255 | 4,315 | 4,240 | 4,310 | +55 | +1.3% | 23,500 |
| 2021/06/09 | 4,325 | 4,360 | 4,230 | 4,255 | -45 | -1% | 40,400 |
| 2021/06/08 | 4,205 | 4,305 | 4,185 | 4,300 | +165 | +4% | 40,300 |
| 2021/06/07 | 4,325 | 4,330 | 4,115 | 4,135 | -185 | -4.3% | 58,100 |
| 2021/06/04 | 4,265 | 4,365 | 4,200 | 4,320 | +95 | +2.2% | 48,700 |
| 2021/06/03 | 4,170 | 4,285 | 4,155 | 4,225 | +80 | +1.9% | 33,900 |
| 2021/06/02 | 4,225 | 4,275 | 4,135 | 4,145 | -30 | -0.7% | 51,000 |
| 2021/06/01 | 4,150 | 4,185 | 4,100 | 4,175 | +35 | +0.8% | 34,600 |
| 2021/05/31 | 4,140 | 4,245 | 4,125 | 4,140 | +30 | +0.7% | 83,300 |
| 2021/05/28 | 4,100 | 4,130 | 4,065 | 4,110 | +80 | +2% | 54,300 |
| 2021/05/27 | 3,895 | 4,065 | 3,870 | 4,030 | +130 | +3.3% | 72,300 |
| 2021/05/26 | 3,900 | 3,925 | 3,865 | 3,900 | +50 | +1.3% | 27,300 |
| 2021/05/25 | 3,910 | 3,935 | 3,850 | 3,850 | -65 | -1.7% | 38,500 |
| 2021/05/24 | 3,880 | 3,970 | 3,880 | 3,915 | +40 | +1% | 27,800 |
| 2021/05/21 | 3,880 | 3,915 | 3,800 | 3,875 | +10 | +0.3% | 55,500 |
| 2021/05/20 | 3,790 | 3,915 | 3,780 | 3,865 | +35 | +0.9% | 42,900 |
| 2021/05/19 | 3,900 | 3,925 | 3,810 | 3,830 | -110 | -2.8% | 61,600 |
| 2021/05/18 | 4,035 | 4,035 | 3,930 | 3,940 | -35 | -0.9% | 58,700 |
| 2021/05/17 | 4,120 | 4,140 | 3,955 | 3,975 | -130 | -3.2% | 57,700 |
| 2021/05/14 | 4,060 | 4,230 | 4,050 | 4,105 | +345 | +9.2% | 152,500 |
| 2021/05/13 | 4,045 | 4,220 | 3,575 | 3,760 | -355 | -8.6% | 232,300 |
1001～
1050
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
