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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/07/16 | 97 | 98 | 96 | 98 | +1 | +1% | 39,000 |
| 2010/07/15 | 96 | 98 | 96 | 97 | -1 | -1% | 65,000 |
| 2010/07/14 | 97 | 98 | 97 | 98 | +2 | +2.1% | 80,000 |
| 2010/07/13 | 100 | 100 | 96 | 96 | -2 | -2% | 72,000 |
| 2010/07/12 | 98 | 99 | 98 | 98 | ±0 | ±0% | 31,000 |
| 2010/07/09 | 98 | 98 | 97 | 98 | +1 | +1% | 30,000 |
| 2010/07/08 | 97 | 100 | 97 | 97 | +1 | +1% | 139,000 |
| 2010/07/07 | 100 | 101 | 95 | 96 | -4 | -4% | 137,000 |
3601～
3650
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
