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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/21 | 3,645 | 3,655 | 3,600 | 3,640 | +35 | +1% | 240,500 |
| 2017/04/20 | 3,620 | 3,635 | 3,600 | 3,605 | +15 | +0.4% | 159,500 |
| 2017/04/19 | 3,590 | 3,605 | 3,565 | 3,590 | -20 | -0.6% | 129,500 |
| 2017/04/18 | 3,600 | 3,685 | 3,595 | 3,610 | +45 | +1.3% | 165,000 |
| 2017/04/17 | 3,550 | 3,580 | 3,550 | 3,565 | +5 | +0.1% | 163,500 |
| 2017/04/14 | 3,570 | 3,570 | 3,545 | 3,560 | -15 | -0.4% | 202,900 |
| 2017/04/13 | 3,515 | 3,585 | 3,515 | 3,575 | +30 | +0.8% | 261,300 |
| 2017/04/12 | 3,560 | 3,565 | 3,535 | 3,545 | -55 | -1.5% | 183,700 |
| 2017/04/11 | 3,620 | 3,630 | 3,595 | 3,600 | -10 | -0.3% | 106,700 |
| 2017/04/10 | 3,605 | 3,625 | 3,575 | 3,610 | +30 | +0.8% | 137,000 |
| 2017/04/07 | 3,590 | 3,605 | 3,555 | 3,580 | +25 | +0.7% | 172,800 |
| 2017/04/06 | 3,615 | 3,625 | 3,545 | 3,555 | -70 | -1.9% | 130,700 |
| 2017/04/05 | 3,665 | 3,665 | 3,610 | 3,625 | -15 | -0.4% | 173,100 |
| 2017/04/04 | 3,655 | 3,660 | 3,610 | 3,640 | -35 | -1% | 177,700 |
| 2017/04/03 | 3,695 | 3,700 | 3,655 | 3,675 | +25 | +0.7% | 150,400 |
| 2017/03/31 | 3,715 | 3,715 | 3,645 | 3,650 | -30 | -0.8% | 212,700 |
| 2017/03/30 | 3,710 | 3,725 | 3,675 | 3,680 | -30 | -0.8% | 188,600 |
| 2017/03/29 | 3,775 | 3,790 | 3,685 | 3,710 | -105 | -2.8% | 311,000 |
| 2017/03/28 | 3,830 | 3,840 | 3,790 | 3,815 | +45 | +1.2% | 162,600 |
| 2017/03/27 | 3,815 | 3,820 | 3,755 | 3,770 | -60 | -1.6% | 142,700 |
| 2017/03/24 | 3,825 | 3,855 | 3,810 | 3,830 | -15 | -0.4% | 135,600 |
| 2017/03/23 | 3,875 | 3,875 | 3,825 | 3,845 | -5 | -0.1% | 94,600 |
| 2017/03/22 | 3,855 | 3,900 | 3,840 | 3,850 | -100 | -2.5% | 164,900 |
| 2017/03/21 | 3,925 | 3,975 | 3,925 | 3,950 | ±0 | ±0% | 95,500 |
| 2017/03/17 | 3,910 | 3,955 | 3,910 | 3,950 | -20 | -0.5% | 159,100 |
| 2017/03/16 | 3,900 | 3,970 | 3,895 | 3,970 | +20 | +0.5% | 131,100 |
| 2017/03/15 | 3,955 | 3,970 | 3,940 | 3,950 | -30 | -0.8% | 97,100 |
| 2017/03/14 | 4,020 | 4,040 | 3,975 | 3,980 | -30 | -0.7% | 170,300 |
| 2017/03/13 | 3,975 | 4,015 | 3,960 | 4,010 | +15 | +0.4% | 177,100 |
| 2017/03/10 | 4,000 | 4,020 | 3,985 | 3,995 | +15 | +0.4% | 272,300 |
| 2017/03/09 | 4,005 | 4,020 | 3,945 | 3,980 | ±0 | ±0% | 279,300 |
| 2017/03/08 | 4,015 | 4,095 | 3,970 | 3,980 | ±0 | ±0% | 382,000 |
| 2017/03/07 | 3,925 | 3,990 | 3,920 | 3,980 | +45 | +1.1% | 326,000 |
| 2017/03/06 | 3,860 | 3,950 | 3,860 | 3,935 | +50 | +1.3% | 268,800 |
| 2017/03/03 | 3,840 | 3,900 | 3,840 | 3,885 | -25 | -0.6% | 250,100 |
| 2017/03/02 | 3,900 | 3,925 | 3,885 | 3,910 | +50 | +1.3% | 199,000 |
| 2017/03/01 | 3,835 | 3,870 | 3,795 | 3,860 | +10 | +0.3% | 269,900 |
| 2017/02/28 | 3,930 | 3,945 | 3,845 | 3,850 | +60 | +1.6% | 303,800 |
| 2017/02/27 | 3,790 | 3,805 | 3,775 | 3,790 | -55 | -1.4% | 126,900 |
| 2017/02/24 | 3,850 | 3,875 | 3,825 | 3,845 | -5 | -0.1% | 207,500 |
2001～
2050
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
