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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 97 | 97 | 96 | 97 | ±0 | ±0% | 45,000 |
| 2010/09/28 | 97 | 97 | 96 | 97 | +1 | +1% | 59,000 |
| 2010/09/27 | 95 | 96 | 94 | 96 | +2 | +2.1% | 67,000 |
| 2010/09/24 | 95 | 95 | 94 | 94 | -1 | -1.1% | 70,000 |
| 2010/09/22 | 95 | 96 | 95 | 95 | ±0 | ±0% | 16,000 |
| 2010/09/21 | 97 | 97 | 95 | 95 | -1 | -1% | 82,000 |
| 2010/09/17 | 95 | 97 | 95 | 96 | ±0 | ±0% | 75,000 |
| 2010/09/16 | 95 | 96 | 95 | 96 | ±0 | ±0% | 40,000 |
| 2010/09/15 | 95 | 96 | 94 | 96 | ±0 | ±0% | 69,000 |
| 2010/09/14 | 96 | 97 | 94 | 96 | +2 | +2.1% | 153,000 |
| 2010/09/13 | 95 | 96 | 94 | 94 | -2 | -2.1% | 77,000 |
| 2010/09/10 | 95 | 96 | 95 | 96 | +1 | +1.1% | 175,000 |
| 2010/09/09 | 94 | 95 | 94 | 95 | ±0 | ±0% | 51,000 |
| 2010/09/08 | 95 | 95 | 94 | 95 | -1 | -1% | 24,000 |
| 2010/09/07 | 96 | 96 | 95 | 96 | ±0 | ±0% | 28,000 |
| 2010/09/06 | 96 | 96 | 95 | 96 | ±0 | ±0% | 20,000 |
| 2010/09/03 | 95 | 96 | 95 | 96 | +1 | +1.1% | 23,000 |
| 2010/09/02 | 96 | 96 | 94 | 95 | ±0 | ±0% | 33,000 |
| 2010/09/01 | 95 | 96 | 94 | 95 | -3 | -3.1% | 72,000 |
| 2010/08/31 | 97 | 98 | 95 | 98 | +1 | +1% | 64,000 |
| 2010/08/30 | 96 | 98 | 96 | 97 | ±0 | ±0% | 51,000 |
| 2010/08/27 | 98 | 98 | 96 | 97 | ±0 | ±0% | 119,000 |
| 2010/08/26 | 95 | 97 | 95 | 97 | +2 | +2.1% | 33,000 |
| 2010/08/25 | 94 | 95 | 93 | 95 | -1 | -1% | 49,000 |
| 2010/08/24 | 94 | 96 | 94 | 96 | +1 | +1.1% | 37,000 |
| 2010/08/23 | 96 | 96 | 95 | 95 | -1 | -1% | 23,000 |
| 2010/08/20 | 98 | 98 | 96 | 96 | -3 | -3% | 86,000 |
| 2010/08/19 | 97 | 99 | 97 | 99 | +2 | +2.1% | 83,000 |
| 2010/08/18 | 96 | 97 | 95 | 97 | +1 | +1% | 29,000 |
| 2010/08/17 | 96 | 96 | 94 | 96 | ±0 | ±0% | 54,000 |
| 2010/08/16 | 97 | 97 | 96 | 96 | ±0 | ±0% | 34,000 |
| 2010/08/13 | 97 | 97 | 96 | 96 | -2 | -2% | 35,000 |
| 2010/08/12 | 95 | 98 | 94 | 98 | +2 | +2.1% | 125,000 |
| 2010/08/11 | 96 | 97 | 96 | 96 | -1 | -1% | 50,000 |
| 2010/08/10 | 98 | 98 | 97 | 97 | -1 | -1% | 35,000 |
| 2010/08/09 | 97 | 98 | 96 | 98 | +1 | +1% | 53,000 |
| 2010/08/06 | 97 | 97 | 97 | 97 | ±0 | ±0% | 27,000 |
| 2010/08/05 | 96 | 97 | 96 | 97 | +1 | +1% | 49,000 |
| 2010/08/04 | 97 | 97 | 96 | 96 | -2 | -2% | 39,000 |
| 2010/08/03 | 97 | 98 | 97 | 98 | +1 | +1% | 25,000 |
| 2010/08/02 | 97 | 98 | 97 | 97 | ±0 | ±0% | 14,000 |
| 2010/07/30 | 97 | 97 | 96 | 97 | ±0 | ±0% | 58,000 |
| 2010/07/29 | 99 | 99 | 97 | 97 | -3 | -3% | 93,000 |
| 2010/07/28 | 100 | 100 | 99 | 100 | +2 | +2% | 101,000 |
| 2010/07/27 | 98 | 98 | 97 | 98 | +1 | +1% | 48,000 |
| 2010/07/26 | 98 | 98 | 97 | 97 | ±0 | ±0% | 32,000 |
| 2010/07/23 | 99 | 99 | 96 | 97 | -2 | -2% | 120,000 |
| 2010/07/22 | 98 | 99 | 98 | 99 | ±0 | ±0% | 30,000 |
| 2010/07/21 | 100 | 100 | 98 | 99 | -2 | -2% | 59,000 |
| 2010/07/20 | 100 | 103 | 97 | 101 | +3 | +3.1% | 517,000 |
3551～
3600
件表示中 / 3673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 | 179,000円 | +0.8% | -39.1% | 4.47% | 12.10倍 | 0.67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 |
| フルヤ金属 | 233,000円 | +17.8% | +12.3% | 4.12% | 6.82倍 | 0.93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 |
| 三井松島 | 369,000円 | -22.6% | -71.9% | 3.52% | 5.24倍 | 0.67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 |
| フラベッドＨ | 120,600円 | +3.1% | +3.1% | 3.23% | 13.89倍 | 1.08倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| ＴＡＫＡＲＡ＆Ｃ | 305,000円 | +2.5% | -0.2% | 2.95% | 9.66倍 | 1.40倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
市場注目の銘柄
チャート関連のコラム
