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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,810 | 3,855 | 3,775 | 3,850 | +50 | +1.3% | 225,500 |
| 2017/02/22 | 3,850 | 3,855 | 3,770 | 3,800 | -5 | -0.1% | 208,900 |
| 2017/02/21 | 3,800 | 3,825 | 3,775 | 3,805 | -5 | -0.1% | 105,000 |
| 2017/02/20 | 3,800 | 3,820 | 3,770 | 3,810 | +10 | +0.3% | 163,600 |
| 2017/02/17 | 3,800 | 3,815 | 3,775 | 3,800 | -35 | -0.9% | 160,800 |
| 2017/02/16 | 3,850 | 3,870 | 3,815 | 3,835 | ±0 | ±0% | 134,500 |
| 2017/02/15 | 3,845 | 3,875 | 3,825 | 3,835 | +40 | +1.1% | 147,100 |
| 2017/02/14 | 3,825 | 3,875 | 3,790 | 3,795 | +10 | +0.3% | 278,300 |
| 2017/02/13 | 3,800 | 3,810 | 3,760 | 3,785 | +20 | +0.5% | 185,500 |
| 2017/02/10 | 3,705 | 3,775 | 3,700 | 3,765 | +85 | +2.3% | 367,700 |
| 2017/02/09 | 3,690 | 3,695 | 3,645 | 3,680 | -40 | -1.1% | 353,900 |
| 2017/02/08 | 3,690 | 3,780 | 3,690 | 3,720 | +60 | +1.6% | 382,700 |
| 2017/02/07 | 3,590 | 3,715 | 3,575 | 3,660 | +140 | +4% | 399,600 |
| 2017/02/06 | 3,530 | 3,545 | 3,480 | 3,520 | +10 | +0.3% | 165,800 |
| 2017/02/03 | 3,490 | 3,525 | 3,480 | 3,510 | +20 | +0.6% | 214,800 |
| 2017/02/02 | 3,525 | 3,555 | 3,490 | 3,490 | -20 | -0.6% | 154,900 |
| 2017/02/01 | 3,495 | 3,520 | 3,480 | 3,510 | -20 | -0.6% | 139,500 |
| 2017/01/31 | 3,510 | 3,550 | 3,505 | 3,530 | -30 | -0.8% | 152,900 |
| 2017/01/30 | 3,575 | 3,600 | 3,535 | 3,560 | -20 | -0.6% | 136,600 |
| 2017/01/27 | 3,615 | 3,615 | 3,570 | 3,580 | -10 | -0.3% | 152,200 |
| 2017/01/26 | 3,610 | 3,625 | 3,585 | 3,590 | +35 | +1% | 148,500 |
| 2017/01/25 | 3,595 | 3,610 | 3,535 | 3,555 | +20 | +0.6% | 129,200 |
| 2017/01/24 | 3,480 | 3,555 | 3,465 | 3,535 | +45 | +1.3% | 204,800 |
| 2017/01/23 | 3,570 | 3,575 | 3,485 | 3,490 | -120 | -3.3% | 267,300 |
| 2017/01/20 | 3,575 | 3,635 | 3,570 | 3,610 | +65 | +1.8% | 159,500 |
| 2017/01/19 | 3,520 | 3,565 | 3,490 | 3,545 | +10 | +0.3% | 304,200 |
| 2017/01/18 | 3,595 | 3,625 | 3,520 | 3,535 | -65 | -1.8% | 262,900 |
| 2017/01/17 | 3,670 | 3,675 | 3,600 | 3,600 | -70 | -1.9% | 204,800 |
| 2017/01/16 | 3,685 | 3,685 | 3,655 | 3,670 | -40 | -1.1% | 76,400 |
| 2017/01/13 | 3,700 | 3,725 | 3,690 | 3,710 | -20 | -0.5% | 126,800 |
| 2017/01/12 | 3,760 | 3,760 | 3,690 | 3,730 | -30 | -0.8% | 118,500 |
| 2017/01/11 | 3,795 | 3,795 | 3,740 | 3,760 | +30 | +0.8% | 125,900 |
| 2017/01/10 | 3,765 | 3,780 | 3,705 | 3,730 | -35 | -0.9% | 208,600 |
| 2017/01/06 | 3,730 | 3,770 | 3,720 | 3,765 | +10 | +0.3% | 188,900 |
| 2017/01/05 | 3,780 | 3,790 | 3,725 | 3,755 | -60 | -1.6% | 204,000 |
| 2017/01/04 | 3,720 | 3,835 | 3,720 | 3,815 | +125 | +3.4% | 226,400 |
| 2016/12/30 | 3,675 | 3,695 | 3,650 | 3,690 | +5 | +0.1% | 95,700 |
| 2016/12/29 | 3,725 | 3,735 | 3,680 | 3,685 | -70 | -1.9% | 159,700 |
| 2016/12/28 | 3,700 | 3,760 | 3,695 | 3,755 | +75 | +2% | 125,600 |
| 2016/12/27 | 3,665 | 3,720 | 3,640 | 3,680 | +5 | +0.1% | 197,600 |
| 2016/12/26 | 3,670 | 3,695 | 3,655 | 3,675 | +5 | +0.1% | 121,900 |
| 2016/12/22 | 3,650 | 3,680 | 3,640 | 3,670 | +25 | +0.7% | 183,200 |
| 2016/12/21 | 3,690 | 3,700 | 3,640 | 3,645 | -75 | -2% | 199,900 |
| 2016/12/20 | 3,730 | 3,735 | 3,700 | 3,720 | -5 | -0.1% | 122,300 |
| 2016/12/19 | 3,730 | 3,740 | 3,700 | 3,725 | -10 | -0.3% | 137,100 |
| 2016/12/16 | 3,780 | 3,785 | 3,720 | 3,735 | ±0 | ±0% | 217,500 |
| 2016/12/15 | 3,690 | 3,770 | 3,690 | 3,735 | +50 | +1.4% | 224,100 |
| 2016/12/14 | 3,715 | 3,730 | 3,675 | 3,685 | -60 | -1.6% | 211,300 |
| 2016/12/13 | 3,695 | 3,745 | 3,645 | 3,745 | +20 | +0.5% | 230,700 |
| 2016/12/12 | 3,730 | 3,760 | 3,685 | 3,725 | +5 | +0.1% | 262,800 |
2001～
2050
件表示中 / 3692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 | 250,500円 | -0.7% | -49.4% | 4.31% | 10.73倍 | 0.64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 |
| カナデビア | 92,600円 | +6.1% | -14.2% | 2.48% | 8.65倍 | 0.97倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| タクマ | 183,400円 | +0.6% | +25.4% | 3.60% | 13.72倍 | 1.28倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＣＫＤ | 209,000円 | +16.4% | +41.8% | 3.78% | 11.26倍 | 1.06倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| タダノ | 98,800円 | +16.6% | -5.1% | 3.64% | 8.38倍 | 0.67倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
市場注目の銘柄
チャート関連のコラム
