グローリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,765 | 2,770 | 2,727 | 2,769 | +9 | +0.3% | 203,100 |
| 2024/04/25 | 2,782 | 2,783 | 2,752 | 2,760 | -24.5 | -0.9% | 139,300 |
| 2024/04/24 | 2,766 | 2,789.5 | 2,743.5 | 2,784.5 | +21 | +0.8% | 219,200 |
| 2024/04/23 | 2,801 | 2,801.5 | 2,753 | 2,763.5 | -42.5 | -1.5% | 268,900 |
| 2024/04/22 | 2,797.5 | 2,811 | 2,778 | 2,806 | +53.5 | +1.9% | 167,400 |
| 2024/04/19 | 2,780 | 2,791.5 | 2,726 | 2,752.5 | -50.5 | -1.8% | 226,600 |
| 2024/04/18 | 2,734.5 | 2,811 | 2,734.5 | 2,803 | +66.5 | +2.4% | 203,000 |
| 2024/04/17 | 2,796.5 | 2,798 | 2,725.5 | 2,736.5 | -38.5 | -1.4% | 272,800 |
| 2024/04/16 | 2,827 | 2,828.5 | 2,766 | 2,775 | -69.5 | -2.4% | 280,100 |
| 2024/04/15 | 2,845 | 2,847.5 | 2,827 | 2,844.5 | -24 | -0.8% | 146,600 |
| 2024/04/12 | 2,854 | 2,882 | 2,845 | 2,868.5 | +27.5 | +1% | 180,700 |
| 2024/04/11 | 2,838.5 | 2,846 | 2,825 | 2,841 | -29.5 | -1% | 172,700 |
| 2024/04/10 | 2,855 | 2,883.5 | 2,855 | 2,870.5 | +19.5 | +0.7% | 122,600 |
| 2024/04/09 | 2,832 | 2,854 | 2,825.5 | 2,851 | +35 | +1.2% | 157,700 |
| 2024/04/08 | 2,800 | 2,823 | 2,778 | 2,816 | +37.5 | +1.3% | 164,200 |
| 2024/04/05 | 2,750 | 2,796.5 | 2,747 | 2,778.5 | -21 | -0.8% | 199,000 |
| 2024/04/04 | 2,794 | 2,834.5 | 2,782 | 2,799.5 | +22 | +0.8% | 296,700 |
| 2024/04/03 | 2,750 | 2,789 | 2,729 | 2,777.5 | -5 | -0.2% | 226,500 |
| 2024/04/02 | 2,871 | 2,871 | 2,774 | 2,782.5 | -86.5 | -3% | 397,100 |
| 2024/04/01 | 2,860 | 2,881 | 2,841 | 2,869 | +29 | +1% | 217,500 |
| 2024/03/29 | 2,845 | 2,858 | 2,816 | 2,840 | -7 | -0.2% | 185,400 |
| 2024/03/28 | 2,885 | 2,909.5 | 2,839.5 | 2,847 | -94.5 | -3.2% | 305,000 |
| 2024/03/27 | 2,949 | 2,962 | 2,937 | 2,941.5 | +6 | +0.2% | 274,600 |
| 2024/03/26 | 2,919 | 2,943.5 | 2,914 | 2,935.5 | +9 | +0.3% | 226,800 |
| 2024/03/25 | 2,943 | 2,949 | 2,902 | 2,926.5 | -28.5 | -1% | 309,800 |
| 2024/03/22 | 2,925 | 2,959 | 2,906.5 | 2,955 | +46 | +1.6% | 273,100 |
| 2024/03/21 | 2,885 | 2,919 | 2,876 | 2,909 | +44.5 | +1.6% | 324,000 |
| 2024/03/19 | 2,827 | 2,865 | 2,824 | 2,864.5 | +29.5 | +1% | 290,500 |
| 2024/03/18 | 2,841.5 | 2,841.5 | 2,816.5 | 2,835 | +30.5 | +1.1% | 189,700 |
| 2024/03/15 | 2,800 | 2,836 | 2,786 | 2,804.5 | +21 | +0.8% | 234,900 |
| 2024/03/14 | 2,747 | 2,791.5 | 2,740 | 2,783.5 | +21 | +0.8% | 168,900 |
| 2024/03/13 | 2,809.5 | 2,818 | 2,745 | 2,762.5 | -29 | -1% | 200,000 |
| 2024/03/12 | 2,765.5 | 2,795.5 | 2,727 | 2,791.5 | +7.5 | +0.3% | 240,900 |
| 2024/03/11 | 2,820 | 2,842 | 2,763 | 2,784 | -74 | -2.6% | 295,300 |
| 2024/03/08 | 2,833 | 2,865 | 2,817.5 | 2,858 | -8.5 | -0.3% | 236,000 |
| 2024/03/07 | 2,889 | 2,896.5 | 2,851 | 2,866.5 | -25 | -0.9% | 478,700 |
| 2024/03/06 | 2,870 | 2,930 | 2,862 | 2,891.5 | -15 | -0.5% | 292,000 |
| 2024/03/05 | 2,959 | 2,968.5 | 2,879 | 2,906.5 | -72.5 | -2.4% | 416,400 |
| 2024/03/04 | 2,927 | 2,992 | 2,920 | 2,979 | +66.5 | +2.3% | 503,900 |
| 2024/03/01 | 2,920 | 2,934.5 | 2,902 | 2,912.5 | -7 | -0.2% | 261,000 |
| 2024/02/29 | 2,937 | 2,956 | 2,909.5 | 2,919.5 | -32.5 | -1.1% | 303,700 |
| 2024/02/28 | 2,880 | 2,974 | 2,871 | 2,952 | +44 | +1.5% | 343,700 |
| 2024/02/27 | 2,901 | 2,936 | 2,883 | 2,908 | -3 | -0.1% | 221,600 |
| 2024/02/26 | 2,935.5 | 2,950 | 2,904 | 2,911 | -20 | -0.7% | 208,500 |
| 2024/02/22 | 2,932.5 | 2,943 | 2,902.5 | 2,931 | +7 | +0.2% | 174,100 |
| 2024/02/21 | 2,922.5 | 2,953 | 2,909 | 2,924 | +3.5 | +0.1% | 286,900 |
| 2024/02/20 | 2,905 | 2,928.5 | 2,892 | 2,920.5 | +15.5 | +0.5% | 146,600 |
| 2024/02/19 | 2,900 | 2,914.5 | 2,881 | 2,905 | -17.5 | -0.6% | 190,900 |
| 2024/02/16 | 2,896.5 | 2,939 | 2,878.5 | 2,922.5 | +48 | +1.7% | 261,200 |
| 2024/02/15 | 2,915 | 2,923.5 | 2,845.5 | 2,874.5 | -24.5 | -0.8% | 286,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「グローリー」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 |
|---|---|---|---|---|---|---|---|---|
| グローリー | 276,900円 | +42.7% | - | 3.61% | 5.54倍 | 0.78倍 |
|
銀行・小売業等向け貨幣処理・決済機器で国内シェア５割強。新事業に顔認証やロボットＳＩ |
| 三井Ｅ＆Ｓ | 169,200円 | +14.4% | +27.7% | 0.18% | 10.04倍 | 1.42倍 |
|
船舶用エンジン国内首位。クレーンも。持分会社にＦＰＳＯの三井海洋開発。造船・エンジ撤退 |
| ＮＴＮ | 30,600円 | +7.2% | +45.3% | 3.27% | 18.06倍 | 0.66倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| タダノ | 124,600円 | +12.4% | +3.9% | 1.85% | 16.64倍 | 0.87倍 |
|
移動式の建設用クレーンで世界最大手級。海外では石油プラント向けに強み。高所作業車も大手 |
| タクマ | 194,000円 | +4.5% | -25.1% | 2.47% | 18.48倍 | 1.50倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
