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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,057 | 2,057 | 2,021 | 2,025 | -12 | -0.6% | 82,400 |
| 2024/03/15 | 2,039 | 2,055 | 2,030 | 2,037 | +9 | +0.4% | 79,900 |
| 2024/03/14 | 2,014 | 2,037 | 2,009 | 2,028 | +16 | +0.8% | 48,200 |
| 2024/03/13 | 2,039 | 2,047 | 2,006 | 2,012 | -22 | -1.1% | 65,800 |
| 2024/03/12 | 1,998 | 2,037 | 1,988 | 2,034 | +37 | +1.9% | 74,500 |
| 2024/03/11 | 2,032 | 2,045 | 1,987 | 1,997 | -69 | -3.3% | 136,300 |
| 2024/03/08 | 2,020 | 2,081 | 2,020 | 2,066 | +35 | +1.7% | 77,500 |
| 2024/03/07 | 2,055 | 2,060 | 2,020 | 2,031 | -11 | -0.5% | 69,200 |
| 2024/03/06 | 1,994 | 2,045 | 1,993 | 2,042 | +57 | +2.9% | 102,700 |
| 2024/03/05 | 1,983 | 1,990 | 1,965 | 1,985 | +14 | +0.7% | 83,300 |
| 2024/03/04 | 2,003 | 2,003 | 1,971 | 1,971 | -26 | -1.3% | 125,800 |
| 2024/03/01 | 2,007 | 2,016 | 1,997 | 1,997 | +2 | +0.1% | 55,700 |
| 2024/02/29 | 2,010 | 2,012 | 1,988 | 1,995 | -12 | -0.6% | 84,200 |
| 2024/02/28 | 2,018 | 2,018 | 1,999 | 2,007 | -5 | -0.2% | 48,400 |
| 2024/02/27 | 2,000 | 2,025 | 2,000 | 2,012 | +17 | +0.9% | 56,600 |
| 2024/02/26 | 2,022 | 2,029 | 1,995 | 1,995 | -23 | -1.1% | 75,000 |
| 2024/02/22 | 2,026 | 2,028 | 1,999 | 2,018 | -7 | -0.3% | 46,600 |
| 2024/02/21 | 2,029 | 2,039 | 2,013 | 2,025 | -2 | -0.1% | 41,800 |
| 2024/02/20 | 2,020 | 2,033 | 2,010 | 2,027 | +7 | +0.3% | 47,900 |
| 2024/02/19 | 2,001 | 2,020 | 1,997 | 2,020 | +12 | +0.6% | 71,000 |
| 2024/02/16 | 1,991 | 2,019 | 1,987 | 2,008 | +15 | +0.8% | 57,500 |
| 2024/02/15 | 2,030 | 2,030 | 1,990 | 1,993 | -51 | -2.5% | 77,600 |
| 2024/02/14 | 2,044 | 2,130 | 2,007 | 2,044 | ±0 | ±0% | 183,700 |
| 2024/02/13 | 2,052 | 2,068 | 2,023 | 2,044 | -5 | -0.2% | 79,800 |
| 2024/02/09 | 2,046 | 2,068 | 2,042 | 2,049 | -13 | -0.6% | 35,600 |
| 2024/02/08 | 2,072 | 2,072 | 2,048 | 2,062 | -18 | -0.9% | 33,500 |
| 2024/02/07 | 2,050 | 2,087 | 2,050 | 2,080 | +17 | +0.8% | 42,700 |
| 2024/02/06 | 2,077 | 2,077 | 2,048 | 2,063 | -22 | -1.1% | 34,600 |
| 2024/02/05 | 2,079 | 2,093 | 2,066 | 2,085 | +21 | +1% | 37,800 |
| 2024/02/02 | 2,057 | 2,083 | 2,051 | 2,064 | +11 | +0.5% | 49,300 |
| 2024/02/01 | 2,062 | 2,074 | 2,053 | 2,053 | -37 | -1.8% | 45,700 |
| 2024/01/31 | 2,080 | 2,090 | 2,061 | 2,090 | +8 | +0.4% | 51,400 |
| 2024/01/30 | 2,106 | 2,110 | 2,080 | 2,082 | -24 | -1.1% | 38,600 |
| 2024/01/29 | 2,079 | 2,109 | 2,079 | 2,106 | +34 | +1.6% | 42,200 |
| 2024/01/26 | 2,113 | 2,113 | 2,069 | 2,072 | -40 | -1.9% | 57,200 |
| 2024/01/25 | 2,108 | 2,118 | 2,094 | 2,112 | +2 | +0.1% | 53,900 |
| 2024/01/24 | 2,096 | 2,116 | 2,089 | 2,110 | +14 | +0.7% | 109,000 |
| 2024/01/23 | 2,047 | 2,096 | 2,047 | 2,096 | +49 | +2.4% | 123,900 |
| 2024/01/22 | 2,030 | 2,049 | 2,020 | 2,047 | +46 | +2.3% | 51,100 |
| 2024/01/19 | 2,000 | 2,021 | 2,000 | 2,001 | +1 | +0.1% | 51,800 |
| 2024/01/18 | 1,986 | 2,008 | 1,984 | 2,000 | +20 | +1% | 33,700 |
| 2024/01/17 | 1,989 | 2,006 | 1,980 | 1,980 | -8 | -0.4% | 46,600 |
| 2024/01/16 | 2,023 | 2,023 | 1,988 | 1,988 | -21 | -1% | 58,800 |
| 2024/01/15 | 2,010 | 2,019 | 1,999 | 2,009 | +3 | +0.1% | 38,600 |
| 2024/01/12 | 2,021 | 2,025 | 1,999 | 2,006 | -16 | -0.8% | 52,100 |
| 2024/01/11 | 2,040 | 2,042 | 2,015 | 2,022 | -11 | -0.5% | 46,800 |
| 2024/01/10 | 2,033 | 2,038 | 2,024 | 2,033 | +1 | ±0% | 59,700 |
| 2024/01/09 | 2,008 | 2,038 | 2,007 | 2,032 | +40 | +2% | 54,200 |
| 2024/01/05 | 2,012 | 2,024 | 1,991 | 1,992 | -18 | -0.9% | 51,500 |
| 2024/01/04 | 2,002 | 2,035 | 1,983 | 2,010 | +3 | +0.1% | 95,800 |
351～
400
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
