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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/29 | 1,985 | 2,015 | 1,984 | 2,011 | +21 | +1.1% | 113,900 |
| 2024/05/28 | 1,990 | 2,005 | 1,974 | 1,990 | -2 | -0.1% | 70,400 |
| 2024/05/27 | 1,988 | 1,992 | 1,966 | 1,992 | +3 | +0.2% | 68,800 |
| 2024/05/24 | 1,965 | 1,991 | 1,960 | 1,989 | +3 | +0.2% | 67,100 |
| 2024/05/23 | 1,970 | 2,004 | 1,962 | 1,986 | +15 | +0.8% | 98,400 |
| 2024/05/22 | 2,005 | 2,007 | 1,970 | 1,971 | -33 | -1.6% | 67,900 |
| 2024/05/21 | 2,000 | 2,015 | 1,984 | 2,004 | +18 | +0.9% | 83,700 |
| 2024/05/20 | 1,972 | 2,006 | 1,965 | 1,986 | -19 | -0.9% | 109,100 |
| 2024/05/17 | 1,960 | 2,008 | 1,954 | 2,005 | +40 | +2% | 112,700 |
| 2024/05/16 | 1,958 | 1,983 | 1,949 | 1,965 | +6 | +0.3% | 93,800 |
| 2024/05/15 | 2,023 | 2,023 | 1,945 | 1,959 | -78 | -3.8% | 178,300 |
| 2024/05/14 | 1,967 | 2,084 | 1,953 | 2,037 | -12 | -0.6% | 233,900 |
| 2024/05/13 | 2,033 | 2,054 | 2,027 | 2,049 | +16 | +0.8% | 83,700 |
| 2024/05/10 | 2,027 | 2,038 | 2,014 | 2,033 | +13 | +0.6% | 39,600 |
| 2024/05/09 | 1,986 | 2,025 | 1,986 | 2,020 | +41 | +2.1% | 58,000 |
| 2024/05/08 | 2,009 | 2,018 | 1,979 | 1,979 | -21 | -1.1% | 79,000 |
| 2024/05/07 | 1,995 | 2,003 | 1,981 | 2,000 | +7 | +0.4% | 31,100 |
| 2024/05/02 | 2,015 | 2,015 | 1,981 | 1,993 | -13 | -0.6% | 29,500 |
| 2024/05/01 | 2,019 | 2,019 | 2,001 | 2,006 | -5 | -0.2% | 32,500 |
| 2024/04/30 | 2,003 | 2,024 | 1,990 | 2,011 | +12 | +0.6% | 57,200 |
| 2024/04/26 | 1,995 | 2,001 | 1,959 | 1,999 | +8 | +0.4% | 83,600 |
| 2024/04/25 | 1,962 | 2,015 | 1,961 | 1,991 | +18 | +0.9% | 102,700 |
| 2024/04/24 | 1,943 | 1,982 | 1,943 | 1,973 | +30 | +1.5% | 74,000 |
| 2024/04/23 | 1,947 | 1,952 | 1,933 | 1,943 | +11 | +0.6% | 43,000 |
| 2024/04/22 | 1,919 | 1,935 | 1,901 | 1,932 | +37 | +2% | 61,200 |
| 2024/04/19 | 1,903 | 1,913 | 1,887 | 1,895 | -24 | -1.3% | 81,900 |
| 2024/04/18 | 1,887 | 1,930 | 1,887 | 1,919 | +32 | +1.7% | 59,300 |
| 2024/04/17 | 1,924 | 1,924 | 1,887 | 1,887 | -26 | -1.4% | 114,500 |
| 2024/04/16 | 1,925 | 1,933 | 1,911 | 1,913 | -22 | -1.1% | 74,500 |
| 2024/04/15 | 1,948 | 1,952 | 1,933 | 1,935 | -17 | -0.9% | 47,300 |
| 2024/04/12 | 1,933 | 1,959 | 1,933 | 1,952 | +21 | +1.1% | 56,100 |
| 2024/04/11 | 1,929 | 1,942 | 1,925 | 1,931 | -8 | -0.4% | 44,400 |
| 2024/04/10 | 1,952 | 1,961 | 1,939 | 1,939 | -2 | -0.1% | 66,000 |
| 2024/04/09 | 1,927 | 1,949 | 1,921 | 1,941 | +29 | +1.5% | 101,900 |
| 2024/04/08 | 1,924 | 1,934 | 1,905 | 1,912 | -10 | -0.5% | 87,100 |
| 2024/04/05 | 1,905 | 1,938 | 1,891 | 1,922 | +9 | +0.5% | 102,400 |
| 2024/04/04 | 1,927 | 1,930 | 1,902 | 1,913 | -15 | -0.8% | 102,600 |
| 2024/04/03 | 1,925 | 1,945 | 1,922 | 1,928 | -17 | -0.9% | 88,500 |
| 2024/04/02 | 1,977 | 1,977 | 1,945 | 1,945 | -30 | -1.5% | 101,400 |
| 2024/04/01 | 2,033 | 2,033 | 1,962 | 1,975 | -56 | -2.8% | 126,400 |
| 2024/03/29 | 2,020 | 2,038 | 2,009 | 2,031 | +23 | +1.1% | 53,500 |
| 2024/03/28 | 2,035 | 2,048 | 2,005 | 2,008 | -85 | -4.1% | 93,200 |
| 2024/03/27 | 2,087 | 2,109 | 2,085 | 2,093 | +21 | +1% | 190,300 |
| 2024/03/26 | 2,045 | 2,082 | 2,042 | 2,072 | +19 | +0.9% | 88,600 |
| 2024/03/25 | 2,064 | 2,076 | 2,048 | 2,053 | -24 | -1.2% | 77,800 |
| 2024/03/22 | 2,064 | 2,078 | 2,051 | 2,077 | +17 | +0.8% | 72,300 |
| 2024/03/21 | 2,078 | 2,078 | 2,060 | 2,060 | +12 | +0.6% | 147,500 |
| 2024/03/19 | 2,024 | 2,055 | 2,024 | 2,048 | +23 | +1.1% | 90,800 |
301～
350
件表示中 / 3767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 | 234,500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 | 237,100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 | 0.70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 | 259,800円 | +4.2% | +10.0% | 5.00% | 15.58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
