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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 3,685 | 3,715 | 3,660 | 3,715 | +35 | +1% | 115,500 |
| 2017/07/04 | 3,735 | 3,740 | 3,660 | 3,680 | -10 | -0.3% | 159,000 |
| 2017/07/03 | 3,695 | 3,710 | 3,675 | 3,690 | +10 | +0.3% | 108,900 |
| 2017/06/30 | 3,700 | 3,705 | 3,660 | 3,680 | -50 | -1.3% | 167,700 |
| 2017/06/29 | 3,765 | 3,770 | 3,715 | 3,730 | -20 | -0.5% | 86,300 |
| 2017/06/28 | 3,785 | 3,805 | 3,740 | 3,750 | -30 | -0.8% | 98,300 |
| 2017/06/27 | 3,795 | 3,810 | 3,770 | 3,780 | -5 | -0.1% | 116,700 |
| 2017/06/26 | 3,770 | 3,795 | 3,765 | 3,785 | +5 | +0.1% | 68,300 |
| 2017/06/23 | 3,780 | 3,790 | 3,760 | 3,780 | +30 | +0.8% | 120,900 |
| 2017/06/22 | 3,735 | 3,770 | 3,735 | 3,750 | +20 | +0.5% | 87,100 |
| 2017/06/21 | 3,710 | 3,760 | 3,710 | 3,730 | -35 | -0.9% | 107,000 |
| 2017/06/20 | 3,740 | 3,770 | 3,730 | 3,765 | +65 | +1.8% | 140,800 |
| 2017/06/19 | 3,660 | 3,705 | 3,650 | 3,700 | +40 | +1.1% | 168,900 |
| 2017/06/16 | 3,625 | 3,660 | 3,590 | 3,660 | +60 | +1.7% | 289,100 |
| 2017/06/15 | 3,605 | 3,630 | 3,580 | 3,600 | -15 | -0.4% | 116,900 |
| 2017/06/14 | 3,670 | 3,685 | 3,615 | 3,615 | -50 | -1.4% | 155,000 |
| 2017/06/13 | 3,670 | 3,685 | 3,640 | 3,665 | +25 | +0.7% | 185,300 |
| 2017/06/12 | 3,660 | 3,660 | 3,625 | 3,640 | -20 | -0.5% | 102,600 |
| 2017/06/09 | 3,650 | 3,670 | 3,625 | 3,660 | -5 | -0.1% | 179,700 |
| 2017/06/08 | 3,725 | 3,725 | 3,660 | 3,665 | -20 | -0.5% | 168,400 |
| 2017/06/07 | 3,615 | 3,685 | 3,615 | 3,685 | +45 | +1.2% | 181,400 |
| 2017/06/06 | 3,765 | 3,765 | 3,625 | 3,640 | -125 | -3.3% | 236,800 |
| 2017/06/05 | 3,770 | 3,805 | 3,760 | 3,765 | -75 | -2% | 238,400 |
| 2017/06/02 | 3,805 | 3,845 | 3,790 | 3,840 | +40 | +1.1% | 144,300 |
| 2017/06/01 | 3,765 | 3,810 | 3,760 | 3,800 | +40 | +1.1% | 113,700 |
| 2017/05/31 | 3,790 | 3,790 | 3,740 | 3,760 | +5 | +0.1% | 242,600 |
| 2017/05/30 | 3,715 | 3,760 | 3,690 | 3,755 | +50 | +1.3% | 195,700 |
| 2017/05/29 | 3,685 | 3,710 | 3,660 | 3,705 | +55 | +1.5% | 182,200 |
| 2017/05/26 | 3,705 | 3,705 | 3,640 | 3,650 | -50 | -1.4% | 203,400 |
| 2017/05/25 | 3,710 | 3,715 | 3,690 | 3,700 | -20 | -0.5% | 183,700 |
| 2017/05/24 | 3,780 | 3,785 | 3,710 | 3,720 | -15 | -0.4% | 127,300 |
| 2017/05/23 | 3,760 | 3,775 | 3,730 | 3,735 | -15 | -0.4% | 198,000 |
| 2017/05/22 | 3,770 | 3,775 | 3,745 | 3,750 | ±0 | ±0% | 205,600 |
| 2017/05/19 | 3,740 | 3,750 | 3,720 | 3,750 | +50 | +1.4% | 183,700 |
| 2017/05/18 | 3,720 | 3,730 | 3,680 | 3,700 | -65 | -1.7% | 179,900 |
| 2017/05/17 | 3,775 | 3,795 | 3,760 | 3,765 | -10 | -0.3% | 199,100 |
| 2017/05/16 | 3,800 | 3,810 | 3,760 | 3,775 | -25 | -0.7% | 231,600 |
| 2017/05/15 | 3,800 | 3,820 | 3,785 | 3,800 | ±0 | ±0% | 229,700 |
| 2017/05/12 | 3,760 | 3,805 | 3,740 | 3,800 | +35 | +0.9% | 297,800 |
| 2017/05/11 | 3,820 | 3,835 | 3,760 | 3,765 | -90 | -2.3% | 373,900 |
| 2017/05/10 | 3,880 | 3,895 | 3,845 | 3,855 | -10 | -0.3% | 257,200 |
| 2017/05/09 | 3,870 | 3,890 | 3,855 | 3,865 | +5 | +0.1% | 233,200 |
| 2017/05/08 | 3,805 | 3,885 | 3,795 | 3,860 | +125 | +3.3% | 339,400 |
| 2017/05/02 | 3,765 | 3,780 | 3,735 | 3,735 | -20 | -0.5% | 191,100 |
| 2017/05/01 | 3,750 | 3,760 | 3,730 | 3,755 | +15 | +0.4% | 116,400 |
| 2017/04/28 | 3,755 | 3,775 | 3,725 | 3,740 | -30 | -0.8% | 173,100 |
| 2017/04/27 | 3,745 | 3,780 | 3,730 | 3,770 | +10 | +0.3% | 253,900 |
| 2017/04/26 | 3,755 | 3,770 | 3,720 | 3,760 | +35 | +0.9% | 222,200 |
| 2017/04/25 | 3,685 | 3,740 | 3,675 | 3,725 | +60 | +1.6% | 203,900 |
| 2017/04/24 | 3,705 | 3,705 | 3,660 | 3,665 | +25 | +0.7% | 156,100 |
2001～
2050
件表示中 / 3782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 |
| オークマ | 352,500円 | +11.2% | +44.9% | 2.84% | 14.22倍 | 0.94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 | 218,700円 | +3.9% | -9.2% | 3.66% | 10.72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 | 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
