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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 2,671.5 | 2,688 | 2,652 | 2,674 | +0.5 | ±0% | 122,000 |
| 2025/02/13 | 2,664 | 2,710 | 2,652 | 2,673.5 | +46 | +1.8% | 207,400 |
| 2025/02/12 | 2,621.5 | 2,638 | 2,590 | 2,627.5 | +38 | +1.5% | 164,100 |
| 2025/02/10 | 2,609 | 2,622 | 2,571.5 | 2,589.5 | -35.5 | -1.4% | 148,000 |
| 2025/02/07 | 2,613.5 | 2,667 | 2,590.5 | 2,625 | +22.5 | +0.9% | 249,700 |
| 2025/02/06 | 2,528 | 2,673 | 2,516.5 | 2,602.5 | +77 | +3% | 372,400 |
| 2025/02/05 | 2,529 | 2,534 | 2,503.5 | 2,525.5 | +21 | +0.8% | 111,200 |
| 2025/02/04 | 2,555.5 | 2,560 | 2,504.5 | 2,504.5 | -30.5 | -1.2% | 137,000 |
| 2025/02/03 | 2,622 | 2,627.5 | 2,535 | 2,535 | -109.5 | -4.1% | 176,500 |
| 2025/01/31 | 2,669.5 | 2,672 | 2,638 | 2,644.5 | -27.5 | -1% | 140,900 |
| 2025/01/30 | 2,618 | 2,672.5 | 2,606 | 2,672 | +56.5 | +2.2% | 187,600 |
| 2025/01/29 | 2,622 | 2,623.5 | 2,602 | 2,615.5 | +1.5 | +0.1% | 89,700 |
| 2025/01/28 | 2,605 | 2,622 | 2,587.5 | 2,614 | +9 | +0.3% | 115,700 |
| 2025/01/27 | 2,588 | 2,605 | 2,577.5 | 2,605 | +32 | +1.2% | 115,800 |
| 2025/01/24 | 2,563 | 2,595 | 2,560.5 | 2,573 | +10 | +0.4% | 152,500 |
| 2025/01/23 | 2,585 | 2,586 | 2,548 | 2,563 | -22.5 | -0.9% | 121,600 |
| 2025/01/22 | 2,587.5 | 2,589 | 2,566 | 2,585.5 | +12.5 | +0.5% | 130,700 |
| 2025/01/21 | 2,563.5 | 2,577.5 | 2,539 | 2,573 | +39 | +1.5% | 167,800 |
| 2025/01/20 | 2,540.5 | 2,546.5 | 2,515 | 2,534 | +27.5 | +1.1% | 89,000 |
| 2025/01/17 | 2,511.5 | 2,513 | 2,483.5 | 2,506.5 | -5 | -0.2% | 153,700 |
| 2025/01/16 | 2,521.5 | 2,528 | 2,489.5 | 2,511.5 | -1 | ±0% | 120,700 |
| 2025/01/15 | 2,524.5 | 2,534 | 2,496 | 2,512.5 | -13.5 | -0.5% | 149,900 |
| 2025/01/14 | 2,584 | 2,591 | 2,508 | 2,526 | -46 | -1.8% | 164,800 |
| 2025/01/10 | 2,570.5 | 2,588 | 2,557 | 2,572 | -33 | -1.3% | 123,800 |
| 2025/01/09 | 2,635 | 2,640.5 | 2,594.5 | 2,605 | -43 | -1.6% | 196,200 |
| 2025/01/08 | 2,617 | 2,649 | 2,604.5 | 2,648 | +23.5 | +0.9% | 206,900 |
| 2025/01/07 | 2,589 | 2,644 | 2,567.5 | 2,624.5 | +61.5 | +2.4% | 343,800 |
| 2025/01/06 | 2,594 | 2,597.5 | 2,550.5 | 2,563 | -32 | -1.2% | 194,200 |
| 2024/12/30 | 2,600 | 2,624.5 | 2,588 | 2,595 | -17 | -0.7% | 180,600 |
| 2024/12/27 | 2,577.5 | 2,612 | 2,563 | 2,612 | +39.5 | +1.5% | 164,900 |
| 2024/12/26 | 2,546.5 | 2,572.5 | 2,531.5 | 2,572.5 | +22.5 | +0.9% | 153,000 |
| 2024/12/25 | 2,566 | 2,566 | 2,524 | 2,550 | -24 | -0.9% | 104,500 |
| 2024/12/24 | 2,603 | 2,610 | 2,548.5 | 2,574 | -25.5 | -1% | 104,100 |
| 2024/12/23 | 2,607 | 2,620 | 2,568.5 | 2,599.5 | +1.5 | +0.1% | 169,600 |
| 2024/12/20 | 2,606.5 | 2,614.5 | 2,590 | 2,598 | -5 | -0.2% | 159,300 |
| 2024/12/19 | 2,586 | 2,627.5 | 2,584.5 | 2,603 | -15 | -0.6% | 92,600 |
| 2024/12/18 | 2,622 | 2,642.5 | 2,618 | 2,618 | -4 | -0.2% | 127,800 |
| 2024/12/17 | 2,600 | 2,646 | 2,599 | 2,622 | +27 | +1% | 170,900 |
| 2024/12/16 | 2,594.5 | 2,602.5 | 2,578.5 | 2,595 | +1 | ±0% | 167,200 |
| 2024/12/13 | 2,555.5 | 2,609 | 2,550 | 2,594 | +26.5 | +1% | 239,200 |
| 2024/12/12 | 2,578 | 2,579.5 | 2,550 | 2,567.5 | +18.5 | +0.7% | 167,400 |
| 2024/12/11 | 2,561 | 2,577.5 | 2,536 | 2,549 | -21 | -0.8% | 131,400 |
| 2024/12/10 | 2,600 | 2,611 | 2,570 | 2,570 | -2 | -0.1% | 198,900 |
| 2024/12/09 | 2,564 | 2,585.5 | 2,545.5 | 2,572 | +22 | +0.9% | 197,400 |
| 2024/12/06 | 2,560 | 2,560 | 2,537 | 2,550 | -2 | -0.1% | 151,800 |
| 2024/12/05 | 2,578 | 2,590.5 | 2,541 | 2,552 | -12.5 | -0.5% | 128,100 |
| 2024/12/04 | 2,602.5 | 2,615 | 2,548.5 | 2,564.5 | -38 | -1.5% | 119,500 |
| 2024/12/03 | 2,538.5 | 2,615 | 2,538.5 | 2,602.5 | +79 | +3.1% | 270,300 |
| 2024/12/02 | 2,555 | 2,570.5 | 2,519.5 | 2,523.5 | -31.5 | -1.2% | 180,900 |
| 2024/11/29 | 2,555.5 | 2,566.5 | 2,537.5 | 2,555 | -4 | -0.2% | 148,200 |
101～
150
件表示中 / 3740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 | 364,100円 | -7.9% | -31.4% | 3.08% | 20.74倍 | 0.88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 |
| 竹内製作 | 486,500円 | -1.0% | -7.9% | 4.11% | 9.69倍 | 1.35倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| マックス | 480,000円 | +2.5% | +0.6% | 2.50% | 19.51倍 | 2.08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 |
| 平 和 | 204,500円 | +102.9% | +124.1% | 3.91% | 8.73倍 | 0.83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 |
| 椿本チ | 184,500円 | +3.9% | -9.2% | 4.34% | 9.25倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
