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 |
|---|---|---|---|---|---|---|---|
| 2025/09/08 | 3,780 | 3,869 | 3,775 | 3,853 | +84 | +2.2% | 246,900 |
| 2025/09/05 | 3,749 | 3,778 | 3,723 | 3,769 | +48 | +1.3% | 249,700 |
| 2025/09/04 | 3,712 | 3,734 | 3,694 | 3,721 | +3 | +0.1% | 118,400 |
| 2025/09/03 | 3,761 | 3,779 | 3,705 | 3,718 | -50 | -1.3% | 168,200 |
| 2025/09/02 | 3,777 | 3,798 | 3,758 | 3,768 | -9 | -0.2% | 120,900 |
| 2025/09/01 | 3,814 | 3,844 | 3,744 | 3,777 | -58 | -1.5% | 115,700 |
| 2025/08/29 | 3,800 | 3,857 | 3,795 | 3,835 | +26 | +0.7% | 243,100 |
| 2025/08/28 | 3,810 | 3,827 | 3,792 | 3,809 | -5 | -0.1% | 129,900 |
| 2025/08/27 | 3,800 | 3,816 | 3,767 | 3,814 | +14 | +0.4% | 163,600 |
| 2025/08/26 | 3,827 | 3,829 | 3,757 | 3,800 | -21 | -0.5% | 316,100 |
| 2025/08/25 | 3,875 | 3,890 | 3,813 | 3,821 | -55 | -1.4% | 258,600 |
| 2025/08/22 | 3,800 | 3,876 | 3,776 | 3,876 | +174 | +4.7% | 429,300 |
| 2025/08/21 | 3,685 | 3,719 | 3,670 | 3,702 | +27 | +0.7% | 175,500 |
| 2025/08/20 | 3,720 | 3,728 | 3,667 | 3,675 | -73 | -1.9% | 134,700 |
| 2025/08/19 | 3,769 | 3,777 | 3,711 | 3,748 | +9 | +0.2% | 180,800 |
| 2025/08/18 | 3,705 | 3,739 | 3,702 | 3,739 | +5 | +0.1% | 146,700 |
| 2025/08/15 | 3,721 | 3,753 | 3,715 | 3,734 | +35 | +0.9% | 176,100 |
| 2025/08/14 | 3,719 | 3,725 | 3,676 | 3,699 | ±0 | ±0% | 161,700 |
| 2025/08/13 | 3,800 | 3,805 | 3,680 | 3,699 | -116 | -3% | 317,400 |
| 2025/08/12 | 3,777 | 3,830 | 3,766 | 3,815 | +72 | +1.9% | 325,000 |
| 2025/08/08 | 3,680 | 3,754 | 3,589 | 3,743 | +51 | +1.4% | 504,400 |
| 2025/08/07 | 3,977 | 4,025 | 3,600 | 3,692 | -285 | -7.2% | 467,400 |
| 2025/08/06 | 3,900 | 3,983 | 3,897 | 3,977 | +75 | +1.9% | 138,600 |
| 2025/08/05 | 3,875 | 3,920 | 3,855 | 3,902 | +46 | +1.2% | 210,500 |
| 2025/08/04 | 3,850 | 3,898 | 3,820 | 3,856 | -76 | -1.9% | 243,200 |
| 2025/08/01 | 3,920 | 3,954 | 3,891 | 3,932 | +45 | +1.2% | 262,500 |
| 2025/07/31 | 3,829 | 3,890 | 3,780 | 3,887 | +55 | +1.4% | 789,000 |
| 2025/07/30 | 3,806 | 3,833 | 3,782 | 3,832 | -2 | -0.1% | 282,300 |
| 2025/07/29 | 3,821 | 3,837 | 3,793 | 3,834 | -12 | -0.3% | 162,700 |
| 2025/07/28 | 3,900 | 3,929 | 3,834 | 3,846 | -30 | -0.8% | 231,000 |
| 2025/07/25 | 3,875 | 3,894 | 3,825 | 3,876 | +13 | +0.3% | 162,900 |
| 2025/07/24 | 3,818 | 3,870 | 3,795 | 3,863 | +45 | +1.2% | 244,600 |
| 2025/07/23 | 3,799 | 3,836 | 3,786 | 3,818 | +51 | +1.4% | 252,600 |
| 2025/07/22 | 3,730 | 3,779 | 3,707 | 3,767 | +41 | +1.1% | 210,800 |
| 2025/07/18 | 3,671 | 3,738 | 3,671 | 3,726 | +66 | +1.8% | 208,600 |
| 2025/07/17 | 3,664 | 3,680 | 3,626 | 3,660 | -14 | -0.4% | 136,900 |
| 2025/07/16 | 3,729 | 3,746 | 3,674 | 3,674 | -36 | -1% | 184,200 |
| 2025/07/15 | 3,730 | 3,783 | 3,704 | 3,710 | +12 | +0.3% | 309,100 |
| 2025/07/14 | 3,640 | 3,710 | 3,621 | 3,698 | +57 | +1.6% | 328,200 |
| 2025/07/11 | 3,610 | 3,663 | 3,610 | 3,641 | +70 | +2% | 265,900 |
| 2025/07/10 | 3,598 | 3,598 | 3,542 | 3,571 | -44 | -1.2% | 209,200 |
| 2025/07/09 | 3,579 | 3,620 | 3,574 | 3,615 | +58 | +1.6% | 228,800 |
| 2025/07/08 | 3,514 | 3,569 | 3,503 | 3,557 | +49 | +1.4% | 203,600 |
| 2025/07/07 | 3,460 | 3,533 | 3,434 | 3,508 | +62 | +1.8% | 193,000 |
| 2025/07/04 | 3,495 | 3,505 | 3,433 | 3,446 | -38 | -1.1% | 220,300 |
| 2025/07/03 | 3,435 | 3,499 | 3,428 | 3,484 | +41 | +1.2% | 218,300 |
| 2025/07/02 | 3,380 | 3,462 | 3,352 | 3,443 | +81 | +2.4% | 289,700 |
| 2025/07/01 | 3,331 | 3,363 | 3,285 | 3,362 | -1 | ±0% | 232,100 |
| 2025/06/30 | 3,335 | 3,380 | 3,335 | 3,363 | +45 | +1.4% | 261,500 |
| 2025/06/27 | 3,343 | 3,345 | 3,295 | 3,318 | +13 | +0.4% | 158,500 |
1～
50
件表示中 / 3779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 | 385,300円 | -7.9% | -31.4% | 2.91% | 21.60倍 | 0.92倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| オークマ | 351,500円 | +11.2% | +44.9% | 2.84% | 14.18倍 | 0.93倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 椿本チ | 220,200円 | +3.9% | -9.2% | 3.63% | 10.80倍 | 0.83倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| 平 和 | 221,700円 | +102.9% | +124.1% | 3.61% | 9.47倍 | 0.90倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| ＯＳＧ | 205,200円 | +2.9% | +11.0% | 4.29% | 11.63倍 | 1.03倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
