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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,035 | 4,050 | 4,010 | 4,025 | +40 | +1% | 180,400 |
| 2017/09/29 | 3,945 | 3,995 | 3,930 | 3,985 | +35 | +0.9% | 139,300 |
| 2017/09/28 | 3,965 | 3,965 | 3,915 | 3,950 | +5 | +0.1% | 214,400 |
| 2017/09/27 | 3,965 | 3,965 | 3,910 | 3,945 | -20 | -0.5% | 147,300 |
| 2017/09/26 | 3,920 | 3,985 | 3,915 | 3,965 | +10 | +0.3% | 137,700 |
| 2017/09/25 | 3,970 | 3,975 | 3,945 | 3,955 | +15 | +0.4% | 100,500 |
| 2017/09/22 | 3,940 | 3,965 | 3,920 | 3,940 | -20 | -0.5% | 136,100 |
| 2017/09/21 | 3,975 | 3,985 | 3,950 | 3,960 | -5 | -0.1% | 161,600 |
| 2017/09/20 | 3,955 | 3,970 | 3,945 | 3,965 | -15 | -0.4% | 124,800 |
| 2017/09/19 | 3,995 | 4,000 | 3,960 | 3,980 | +40 | +1% | 174,000 |
| 2017/09/15 | 3,900 | 3,955 | 3,895 | 3,940 | +30 | +0.8% | 242,100 |
| 2017/09/14 | 3,885 | 3,920 | 3,880 | 3,910 | +25 | +0.6% | 191,800 |
| 2017/09/13 | 3,890 | 3,910 | 3,855 | 3,885 | -10 | -0.3% | 160,700 |
| 2017/09/12 | 3,895 | 3,930 | 3,875 | 3,895 | +60 | +1.6% | 243,200 |
| 2017/09/11 | 3,885 | 3,900 | 3,820 | 3,835 | -40 | -1% | 196,200 |
| 2017/09/08 | 3,880 | 3,910 | 3,855 | 3,875 | -15 | -0.4% | 283,700 |
| 2017/09/07 | 3,870 | 3,900 | 3,865 | 3,890 | +30 | +0.8% | 255,400 |
| 2017/09/06 | 3,770 | 3,875 | 3,750 | 3,860 | +75 | +2% | 232,300 |
| 2017/09/05 | 3,765 | 3,820 | 3,765 | 3,785 | +35 | +0.9% | 235,000 |
| 2017/09/04 | 3,775 | 3,800 | 3,745 | 3,750 | -45 | -1.2% | 154,100 |
| 2017/09/01 | 3,770 | 3,800 | 3,750 | 3,795 | +55 | +1.5% | 244,700 |
| 2017/08/31 | 3,740 | 3,755 | 3,730 | 3,740 | +15 | +0.4% | 123,600 |
| 2017/08/30 | 3,700 | 3,735 | 3,690 | 3,725 | +45 | +1.2% | 204,800 |
| 2017/08/29 | 3,650 | 3,690 | 3,650 | 3,680 | -20 | -0.5% | 141,700 |
| 2017/08/28 | 3,700 | 3,715 | 3,685 | 3,700 | +15 | +0.4% | 142,600 |
| 2017/08/25 | 3,675 | 3,710 | 3,675 | 3,685 | +5 | +0.1% | 149,200 |
| 2017/08/24 | 3,660 | 3,700 | 3,650 | 3,680 | +20 | +0.5% | 153,700 |
| 2017/08/23 | 3,715 | 3,715 | 3,640 | 3,660 | -5 | -0.1% | 167,900 |
| 2017/08/22 | 3,620 | 3,670 | 3,620 | 3,665 | +25 | +0.7% | 89,800 |
| 2017/08/21 | 3,665 | 3,665 | 3,630 | 3,640 | -10 | -0.3% | 130,300 |
| 2017/08/18 | 3,665 | 3,700 | 3,635 | 3,650 | -85 | -2.3% | 181,300 |
| 2017/08/17 | 3,745 | 3,755 | 3,715 | 3,735 | -15 | -0.4% | 95,300 |
| 2017/08/16 | 3,750 | 3,795 | 3,745 | 3,750 | ±0 | ±0% | 131,800 |
| 2017/08/15 | 3,725 | 3,775 | 3,720 | 3,750 | +45 | +1.2% | 147,600 |
| 2017/08/14 | 3,780 | 3,790 | 3,700 | 3,705 | -120 | -3.1% | 282,400 |
| 2017/08/10 | 3,815 | 3,855 | 3,790 | 3,825 | -5 | -0.1% | 178,100 |
| 2017/08/09 | 3,865 | 3,895 | 3,820 | 3,830 | -70 | -1.8% | 215,100 |
| 2017/08/08 | 3,900 | 3,930 | 3,865 | 3,900 | +20 | +0.5% | 211,300 |
| 2017/08/07 | 3,850 | 3,995 | 3,845 | 3,880 | +55 | +1.4% | 395,500 |
| 2017/08/04 | 3,730 | 3,895 | 3,665 | 3,825 | +125 | +3.4% | 452,300 |
| 2017/08/03 | 3,690 | 3,705 | 3,670 | 3,700 | -15 | -0.4% | 156,700 |
| 2017/08/02 | 3,695 | 3,725 | 3,670 | 3,715 | +30 | +0.8% | 175,100 |
| 2017/08/01 | 3,695 | 3,695 | 3,660 | 3,685 | +10 | +0.3% | 126,300 |
| 2017/07/31 | 3,700 | 3,715 | 3,675 | 3,675 | -15 | -0.4% | 141,800 |
| 2017/07/28 | 3,665 | 3,695 | 3,660 | 3,690 | +10 | +0.3% | 106,000 |
| 2017/07/27 | 3,670 | 3,705 | 3,650 | 3,680 | -5 | -0.1% | 100,700 |
| 2017/07/26 | 3,705 | 3,720 | 3,665 | 3,685 | +5 | +0.1% | 99,700 |
| 2017/07/25 | 3,680 | 3,710 | 3,670 | 3,680 | +15 | +0.4% | 136,800 |
| 2017/07/24 | 3,660 | 3,675 | 3,630 | 3,665 | -10 | -0.3% | 163,000 |
| 2017/07/21 | 3,690 | 3,700 | 3,660 | 3,675 | -45 | -1.2% | 158,500 |
1901～
1950
件表示中 / 3742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 | 371,000円 | -7.9% | -31.4% | 3.02% | 21.13倍 | 0.90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 | 476,000円 | -1.0% | -7.9% | 4.20% | 9.48倍 | 1.32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 | 487,000円 | +2.5% | +0.6% | 2.46% | 19.80倍 | 2.11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 | 203,800円 | +102.9% | +124.1% | 3.93% | 8.70倍 | 0.82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 | 186,000円 | +3.9% | -9.2% | 4.30% | 9.33倍 | 0.72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
