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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,916 | 1,950 | 1,910 | 1,911 | -29 | -1.5% | 34,900 |
| 2024/08/07 | 1,900 | 1,961 | 1,892 | 1,940 | +16 | +0.8% | 57,100 |
| 2024/08/06 | 1,851 | 1,946 | 1,851 | 1,924 | +173 | +9.9% | 94,900 |
| 2024/08/05 | 1,888 | 1,894 | 1,750 | 1,751 | -210 | -10.7% | 174,600 |
| 2024/08/02 | 2,012 | 2,013 | 1,955 | 1,961 | -127 | -6.1% | 102,800 |
| 2024/08/01 | 2,117 | 2,128 | 2,041 | 2,088 | -27 | -1.3% | 105,200 |
| 2024/07/31 | 2,067 | 2,118 | 2,043 | 2,115 | +16 | +0.8% | 101,700 |
| 2024/07/30 | 2,098 | 2,106 | 2,067 | 2,099 | +1 | ±0% | 98,200 |
| 2024/07/29 | 2,097 | 2,123 | 2,085 | 2,098 | +35 | +1.7% | 119,900 |
| 2024/07/26 | 2,052 | 2,073 | 2,044 | 2,063 | +12 | +0.6% | 58,800 |
| 2024/07/25 | 2,027 | 2,051 | 2,005 | 2,051 | +12 | +0.6% | 60,800 |
| 2024/07/24 | 2,063 | 2,063 | 2,026 | 2,039 | -24 | -1.2% | 39,400 |
| 2024/07/23 | 2,088 | 2,089 | 2,054 | 2,063 | -5 | -0.2% | 37,800 |
| 2024/07/22 | 2,130 | 2,133 | 2,066 | 2,068 | -58 | -2.7% | 52,500 |
| 2024/07/19 | 2,095 | 2,130 | 2,089 | 2,126 | +28 | +1.3% | 57,900 |
| 2024/07/18 | 2,083 | 2,117 | 2,083 | 2,098 | -3 | -0.1% | 44,700 |
| 2024/07/17 | 2,118 | 2,120 | 2,092 | 2,101 | +11 | +0.5% | 45,700 |
| 2024/07/16 | 2,137 | 2,137 | 2,084 | 2,090 | -36 | -1.7% | 61,400 |
| 2024/07/12 | 2,080 | 2,126 | 2,080 | 2,126 | +19 | +0.9% | 48,000 |
| 2024/07/11 | 2,089 | 2,109 | 2,066 | 2,107 | +21 | +1% | 58,400 |
| 2024/07/10 | 2,117 | 2,137 | 2,074 | 2,086 | -30 | -1.4% | 81,700 |
| 2024/07/09 | 2,079 | 2,132 | 2,079 | 2,116 | +57 | +2.8% | 102,700 |
| 2024/07/08 | 2,050 | 2,068 | 2,033 | 2,059 | +2 | +0.1% | 96,300 |
| 2024/07/05 | 2,070 | 2,077 | 2,051 | 2,057 | -15 | -0.7% | 63,800 |
| 2024/07/04 | 2,105 | 2,130 | 2,072 | 2,072 | -45 | -2.1% | 69,000 |
| 2024/07/03 | 2,100 | 2,133 | 2,098 | 2,117 | -5 | -0.2% | 54,600 |
| 2024/07/02 | 2,120 | 2,140 | 2,115 | 2,122 | -12 | -0.6% | 57,800 |
| 2024/07/01 | 2,144 | 2,145 | 2,105 | 2,134 | -6 | -0.3% | 45,900 |
| 2024/06/28 | 2,195 | 2,195 | 2,122 | 2,140 | -47 | -2.1% | 50,600 |
| 2024/06/27 | 2,162 | 2,191 | 2,162 | 2,187 | +18 | +0.8% | 35,500 |
| 2024/06/26 | 2,192 | 2,192 | 2,164 | 2,169 | -13 | -0.6% | 43,100 |
| 2024/06/25 | 2,162 | 2,202 | 2,162 | 2,182 | +23 | +1.1% | 38,900 |
| 2024/06/24 | 2,151 | 2,164 | 2,151 | 2,159 | +8 | +0.4% | 55,600 |
| 2024/06/21 | 2,171 | 2,195 | 2,147 | 2,151 | -28 | -1.3% | 109,400 |
| 2024/06/20 | 2,166 | 2,201 | 2,156 | 2,179 | +14 | +0.6% | 62,600 |
| 2024/06/19 | 2,208 | 2,223 | 2,161 | 2,165 | -24 | -1.1% | 68,700 |
| 2024/06/18 | 2,156 | 2,192 | 2,153 | 2,189 | +53 | +2.5% | 54,700 |
| 2024/06/17 | 2,190 | 2,190 | 2,136 | 2,136 | -54 | -2.5% | 97,400 |
| 2024/06/14 | 2,153 | 2,193 | 2,127 | 2,190 | +14 | +0.6% | 77,700 |
| 2024/06/13 | 2,240 | 2,240 | 2,175 | 2,176 | -66 | -2.9% | 84,700 |
| 2024/06/12 | 2,230 | 2,263 | 2,215 | 2,242 | +31 | +1.4% | 164,100 |
| 2024/06/11 | 2,190 | 2,220 | 2,189 | 2,211 | +25 | +1.1% | 139,800 |
| 2024/06/10 | 2,172 | 2,198 | 2,168 | 2,186 | +18 | +0.8% | 104,100 |
| 2024/06/07 | 2,150 | 2,180 | 2,145 | 2,168 | +31 | +1.5% | 119,900 |
| 2024/06/06 | 2,110 | 2,148 | 2,108 | 2,137 | +29 | +1.4% | 120,900 |
| 2024/06/05 | 2,082 | 2,128 | 2,075 | 2,108 | -21 | -1% | 93,000 |
| 2024/06/04 | 2,100 | 2,129 | 2,075 | 2,129 | +24 | +1.1% | 100,900 |
| 2024/06/03 | 2,086 | 2,105 | 2,074 | 2,105 | +28 | +1.3% | 118,200 |
| 2024/05/31 | 2,025 | 2,088 | 2,025 | 2,077 | +55 | +2.7% | 687,700 |
| 2024/05/30 | 1,993 | 2,025 | 1,982 | 2,022 | +11 | +0.5% | 72,400 |
201～
250
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
