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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 4,020 | 4,035 | 3,975 | 3,995 | -15 | -0.4% | 272,900 |
| 2017/11/28 | 4,010 | 4,030 | 3,995 | 4,010 | +20 | +0.5% | 263,500 |
| 2017/11/27 | 4,020 | 4,020 | 3,985 | 3,990 | +15 | +0.4% | 275,400 |
| 2017/11/24 | 3,985 | 3,985 | 3,960 | 3,975 | -10 | -0.3% | 210,600 |
| 2017/11/22 | 4,020 | 4,025 | 3,985 | 3,985 | +10 | +0.3% | 244,000 |
| 2017/11/21 | 3,980 | 3,995 | 3,950 | 3,975 | +50 | +1.3% | 218,600 |
| 2017/11/20 | 3,925 | 3,950 | 3,915 | 3,925 | -70 | -1.8% | 370,400 |
| 2017/11/17 | 4,000 | 4,030 | 3,980 | 3,995 | +10 | +0.3% | 420,900 |
| 2017/11/16 | 4,000 | 4,005 | 3,965 | 3,985 | -25 | -0.6% | 258,300 |
| 2017/11/15 | 4,080 | 4,085 | 4,000 | 4,010 | -100 | -2.4% | 202,400 |
| 2017/11/14 | 4,060 | 4,125 | 4,050 | 4,110 | -5 | -0.1% | 158,500 |
| 2017/11/13 | 4,130 | 4,150 | 4,095 | 4,115 | -10 | -0.2% | 147,300 |
| 2017/11/10 | 4,105 | 4,150 | 4,095 | 4,125 | -35 | -0.8% | 201,800 |
| 2017/11/09 | 4,190 | 4,265 | 4,120 | 4,160 | -10 | -0.2% | 513,300 |
| 2017/11/08 | 4,235 | 4,265 | 4,040 | 4,170 | -205 | -4.7% | 781,300 |
| 2017/11/07 | 4,250 | 4,375 | 4,250 | 4,375 | +95 | +2.2% | 247,000 |
| 2017/11/06 | 4,270 | 4,290 | 4,245 | 4,280 | +15 | +0.4% | 156,700 |
| 2017/11/02 | 4,250 | 4,270 | 4,215 | 4,265 | +40 | +0.9% | 132,800 |
| 2017/11/01 | 4,230 | 4,255 | 4,195 | 4,225 | +5 | +0.1% | 312,800 |
| 2017/10/31 | 4,215 | 4,255 | 4,215 | 4,220 | -25 | -0.6% | 278,900 |
| 2017/10/30 | 4,280 | 4,285 | 4,230 | 4,245 | -30 | -0.7% | 442,700 |
| 2017/10/27 | 4,285 | 4,290 | 4,255 | 4,275 | -15 | -0.3% | 175,600 |
| 2017/10/26 | 4,280 | 4,295 | 4,275 | 4,290 | +15 | +0.4% | 145,400 |
| 2017/10/25 | 4,280 | 4,300 | 4,240 | 4,275 | -10 | -0.2% | 184,100 |
| 2017/10/24 | 4,270 | 4,290 | 4,260 | 4,285 | +20 | +0.5% | 107,800 |
| 2017/10/23 | 4,290 | 4,295 | 4,250 | 4,265 | +5 | +0.1% | 125,300 |
| 2017/10/20 | 4,220 | 4,270 | 4,220 | 4,260 | +30 | +0.7% | 182,200 |
| 2017/10/19 | 4,230 | 4,245 | 4,220 | 4,230 | +15 | +0.4% | 144,300 |
| 2017/10/18 | 4,200 | 4,220 | 4,190 | 4,215 | +5 | +0.1% | 104,800 |
| 2017/10/17 | 4,180 | 4,215 | 4,170 | 4,210 | +50 | +1.2% | 151,600 |
| 2017/10/16 | 4,140 | 4,185 | 4,125 | 4,160 | +25 | +0.6% | 134,700 |
| 2017/10/13 | 4,100 | 4,155 | 4,090 | 4,135 | +25 | +0.6% | 151,100 |
| 2017/10/12 | 4,115 | 4,130 | 4,100 | 4,110 | -5 | -0.1% | 123,900 |
| 2017/10/11 | 4,125 | 4,135 | 4,085 | 4,115 | -30 | -0.7% | 180,100 |
| 2017/10/10 | 4,075 | 4,145 | 4,070 | 4,145 | +80 | +2% | 222,700 |
| 2017/10/06 | 4,065 | 4,080 | 4,045 | 4,065 | +15 | +0.4% | 123,700 |
| 2017/10/05 | 4,045 | 4,065 | 4,010 | 4,050 | -5 | -0.1% | 167,700 |
| 2017/10/04 | 4,050 | 4,065 | 4,030 | 4,055 | +15 | +0.4% | 134,700 |
| 2017/10/03 | 4,050 | 4,060 | 4,025 | 4,040 | +15 | +0.4% | 173,100 |
| 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 |
1901～
1950
件表示中 / 3781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 | 386,700円 | -7.9% | -31.4% | 2.90% | 21.67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 |
| ハーモニック | 249,300円 | +2.4% | +893.4% | 0.80% | 181.57倍 | 2.99倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 椿本チ | 218,700円 | +3.9% | -9.2% | 3.66% | 10.72倍 | 0.82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 | 218,600円 | +102.9% | +124.1% | 3.66% | 9.33倍 | 0.88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 | 207,300円 | +2.9% | +11.0% | 4.25% | 11.75倍 | 1.04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
