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 |
---|---|---|---|---|---|---|---|
2010/06/21 | 2,025 | 2,065 | 2,020 | 2,030 | +44 | +2.2% | 3,600 |
2010/06/18 | 2,021 | 2,021 | 1,984 | 1,986 | -24 | -1.2% | 6,600 |
2010/06/17 | 2,060 | 2,060 | 2,010 | 2,010 | -38 | -1.9% | 3,200 |
2010/06/16 | 2,042 | 2,056 | 2,039 | 2,048 | +18 | +0.9% | 4,900 |
2010/06/15 | 2,014 | 2,038 | 2,014 | 2,030 | -2 | -0.1% | 1,500 |
2010/06/14 | 2,080 | 2,080 | 2,012 | 2,032 | -10 | -0.5% | 3,000 |
2010/06/11 | 2,070 | 2,070 | 2,042 | 2,042 | -3 | -0.1% | 63,100 |
2010/06/10 | 2,056 | 2,059 | 2,030 | 2,045 | +19 | +0.9% | 2,600 |
2010/06/09 | 2,045 | 2,050 | 2,023 | 2,026 | -43 | -2.1% | 3,300 |
2010/06/08 | 2,030 | 2,100 | 2,025 | 2,069 | +29 | +1.4% | 2,900 |
2010/06/07 | 2,103 | 2,103 | 2,040 | 2,040 | -88 | -4.1% | 2,700 |
2010/06/04 | 2,094 | 2,128 | 2,094 | 2,128 | -9 | -0.4% | 4,800 |
2010/06/03 | 2,086 | 2,143 | 2,086 | 2,137 | +72 | +3.5% | 4,400 |
2010/06/02 | 2,083 | 2,130 | 2,065 | 2,065 | -11 | -0.5% | 4,800 |
2010/06/01 | 2,057 | 2,101 | 2,057 | 2,076 | +14 | +0.7% | 7,700 |
2010/05/31 | 2,037 | 2,073 | 2,037 | 2,062 | -3 | -0.1% | 5,000 |
2010/05/28 | 2,082 | 2,088 | 2,044 | 2,065 | +33 | +1.6% | 3,400 |
2010/05/27 | 1,999 | 2,032 | 1,982 | 2,032 | +18 | +0.9% | 7,700 |
2010/05/26 | 2,050 | 2,062 | 2,005 | 2,014 | -15 | -0.7% | 27,600 |
2010/05/25 | 2,040 | 2,071 | 2,020 | 2,029 | -61 | -2.9% | 11,800 |
2010/05/24 | 2,127 | 2,127 | 2,086 | 2,090 | -12 | -0.6% | 14,000 |
2010/05/21 | 2,154 | 2,154 | 2,096 | 2,102 | -2 | -0.1% | 11,900 |
2010/05/20 | 2,175 | 2,175 | 2,104 | 2,104 | -71 | -3.3% | 3,900 |
2010/05/19 | 2,164 | 2,180 | 2,162 | 2,175 | -19 | -0.9% | 5,000 |
2010/05/18 | 2,165 | 2,208 | 2,163 | 2,194 | ±0 | ±0% | 4,400 |
2010/05/17 | 2,185 | 2,216 | 2,185 | 2,194 | -91 | -4% | 4,400 |
2010/05/14 | 2,261 | 2,305 | 2,261 | 2,285 | -3 | -0.1% | 9,700 |
2010/05/13 | 2,327 | 2,327 | 2,258 | 2,288 | -5 | -0.2% | 11,300 |
2010/05/12 | 2,200 | 2,304 | 2,200 | 2,293 | +53 | +2.4% | 3,200 |
2010/05/11 | 2,256 | 2,333 | 2,237 | 2,240 | -13 | -0.6% | 5,300 |
2010/05/10 | 2,223 | 2,261 | 2,198 | 2,253 | +22 | +1% | 5,000 |
2010/05/07 | 2,227 | 2,259 | 2,227 | 2,231 | -91 | -3.9% | 11,000 |
2010/05/06 | 2,356 | 2,363 | 2,322 | 2,322 | -86 | -3.6% | 10,900 |
2010/04/30 | 2,356 | 2,416 | 2,356 | 2,408 | +67 | +2.9% | 5,700 |
2010/04/28 | 2,324 | 2,359 | 2,298 | 2,341 | -27 | -1.1% | 8,600 |
2010/04/27 | 2,382 | 2,382 | 2,351 | 2,368 | -14 | -0.6% | 3,500 |
2010/04/26 | 2,372 | 2,398 | 2,335 | 2,382 | +47 | +2% | 21,200 |
2010/04/23 | 2,321 | 2,335 | 2,289 | 2,335 | +46 | +2% | 5,700 |
2010/04/22 | 2,281 | 2,291 | 2,255 | 2,289 | -28 | -1.2% | 6,400 |
2010/04/21 | 2,294 | 2,323 | 2,288 | 2,317 | +32 | +1.4% | 13,900 |
2010/04/20 | 2,257 | 2,325 | 2,257 | 2,285 | -7 | -0.3% | 4,300 |
2010/04/19 | 2,310 | 2,313 | 2,275 | 2,292 | -60 | -2.6% | 5,100 |
2010/04/16 | 2,365 | 2,380 | 2,351 | 2,352 | -39 | -1.6% | 6,500 |
2010/04/15 | 2,350 | 2,417 | 2,344 | 2,391 | +56 | +2.4% | 8,200 |
2010/04/14 | 2,301 | 2,341 | 2,301 | 2,335 | +9 | +0.4% | 19,200 |
2010/04/13 | 2,355 | 2,355 | 2,302 | 2,326 | -28 | -1.2% | 5,300 |
2010/04/12 | 2,325 | 2,375 | 2,275 | 2,354 | -2 | -0.1% | 6,200 |
2010/04/09 | 2,350 | 2,389 | 2,343 | 2,356 | +5 | +0.2% | 11,300 |
2010/04/08 | 2,359 | 2,359 | 2,345 | 2,351 | -15 | -0.6% | 6,500 |
2010/04/07 | 2,379 | 2,379 | 2,358 | 2,366 | -2 | -0.1% | 12,000 |
3401~
3450
件表示中 / 3454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 | 274,000円 | -11.4% | -60.8% | 3.94% | 15.36倍 | 0.67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 | 168,100円 | +14.4% | +27.7% | 0.18% | 9.97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 |
タダノ | 125,500円 | +12.4% | +3.9% | 1.83% | 16.77倍 | 0.88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 |
NTN | 30,200円 | +7.2% | +45.3% | 3.31% | 17.82倍 | 0.65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 |
マックス | 338,000円 | +3.7% | -5.2% | 3.20% | 15.73倍 | 1.58倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム