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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 3,825 | 3,925 | 3,820 | 3,895 | +90 | +2.4% | 178,500 |
| 2016/01/29 | 3,690 | 3,810 | 3,635 | 3,805 | +120 | +3.3% | 235,700 |
| 2016/01/28 | 3,685 | 3,705 | 3,615 | 3,685 | -25 | -0.7% | 190,700 |
| 2016/01/27 | 3,665 | 3,720 | 3,650 | 3,710 | +110 | +3.1% | 199,000 |
| 2016/01/26 | 3,580 | 3,625 | 3,555 | 3,600 | -65 | -1.8% | 151,500 |
| 2016/01/25 | 3,655 | 3,690 | 3,605 | 3,665 | +80 | +2.2% | 280,800 |
| 2016/01/22 | 3,550 | 3,590 | 3,525 | 3,585 | +140 | +4.1% | 381,000 |
| 2016/01/21 | 3,465 | 3,585 | 3,445 | 3,445 | -5 | -0.1% | 321,700 |
| 2016/01/20 | 3,545 | 3,545 | 3,445 | 3,450 | -55 | -1.6% | 273,200 |
| 2016/01/19 | 3,410 | 3,510 | 3,410 | 3,505 | +55 | +1.6% | 214,200 |
| 2016/01/18 | 3,375 | 3,470 | 3,355 | 3,450 | +30 | +0.9% | 259,400 |
| 2016/01/15 | 3,395 | 3,435 | 3,360 | 3,420 | +95 | +2.9% | 258,700 |
| 2016/01/14 | 3,305 | 3,350 | 3,270 | 3,325 | -100 | -2.9% | 146,500 |
| 2016/01/13 | 3,380 | 3,460 | 3,380 | 3,425 | +70 | +2.1% | 126,600 |
| 2016/01/12 | 3,405 | 3,460 | 3,355 | 3,355 | -95 | -2.8% | 207,800 |
| 2016/01/08 | 3,435 | 3,500 | 3,415 | 3,450 | -5 | -0.1% | 162,900 |
| 2016/01/07 | 3,575 | 3,590 | 3,450 | 3,455 | -75 | -2.1% | 244,200 |
| 2016/01/06 | 3,600 | 3,625 | 3,515 | 3,530 | -55 | -1.5% | 141,500 |
| 2016/01/05 | 3,570 | 3,615 | 3,550 | 3,585 | -15 | -0.4% | 106,300 |
| 2016/01/04 | 3,665 | 3,685 | 3,595 | 3,600 | -135 | -3.6% | 185,800 |
| 2015/12/30 | 3,720 | 3,745 | 3,710 | 3,735 | +30 | +0.8% | 109,800 |
| 2015/12/29 | 3,675 | 3,715 | 3,620 | 3,705 | +65 | +1.8% | 95,900 |
| 2015/12/28 | 3,595 | 3,670 | 3,595 | 3,640 | +40 | +1.1% | 62,600 |
| 2015/12/25 | 3,650 | 3,650 | 3,580 | 3,600 | -35 | -1% | 62,100 |
| 2015/12/24 | 3,700 | 3,710 | 3,615 | 3,635 | -5 | -0.1% | 111,800 |
| 2015/12/22 | 3,630 | 3,655 | 3,605 | 3,640 | +35 | +1% | 148,300 |
| 2015/12/21 | 3,585 | 3,620 | 3,545 | 3,605 | -10 | -0.3% | 145,600 |
| 2015/12/18 | 3,700 | 3,730 | 3,605 | 3,615 | -85 | -2.3% | 220,100 |
| 2015/12/17 | 3,700 | 3,730 | 3,695 | 3,700 | +55 | +1.5% | 242,000 |
| 2015/12/16 | 3,615 | 3,675 | 3,615 | 3,645 | +90 | +2.5% | 206,500 |
| 2015/12/15 | 3,675 | 3,715 | 3,550 | 3,555 | -125 | -3.4% | 349,000 |
| 2015/12/14 | 3,580 | 3,690 | 3,560 | 3,680 | +170 | +4.8% | 659,800 |
| 2015/12/11 | 3,430 | 3,525 | 3,430 | 3,510 | +60 | +1.7% | 333,400 |
| 2015/12/10 | 3,455 | 3,475 | 3,420 | 3,450 | -70 | -2% | 382,800 |
| 2015/12/09 | 3,510 | 3,520 | 3,475 | 3,520 | +15 | +0.4% | 268,100 |
| 2015/12/08 | 3,540 | 3,540 | 3,490 | 3,505 | -35 | -1% | 230,300 |
| 2015/12/07 | 3,540 | 3,570 | 3,530 | 3,540 | +75 | +2.2% | 173,100 |
| 2015/12/04 | 3,465 | 3,500 | 3,445 | 3,465 | -65 | -1.8% | 189,800 |
| 2015/12/03 | 3,540 | 3,555 | 3,500 | 3,530 | -10 | -0.3% | 243,500 |
| 2015/12/02 | 3,560 | 3,575 | 3,515 | 3,540 | -10 | -0.3% | 258,200 |
| 2015/12/01 | 3,510 | 3,580 | 3,505 | 3,550 | +80 | +2.3% | 202,700 |
| 2015/11/30 | 3,505 | 3,530 | 3,465 | 3,470 | -50 | -1.4% | 487,800 |
| 2015/11/27 | 3,495 | 3,540 | 3,495 | 3,520 | +35 | +1% | 192,400 |
| 2015/11/26 | 3,465 | 3,490 | 3,450 | 3,485 | ±0 | ±0% | 134,400 |
| 2015/11/25 | 3,510 | 3,510 | 3,460 | 3,485 | -25 | -0.7% | 124,200 |
| 2015/11/24 | 3,475 | 3,525 | 3,460 | 3,510 | +30 | +0.9% | 155,400 |
| 2015/11/20 | 3,470 | 3,480 | 3,445 | 3,480 | -5 | -0.1% | 176,800 |
| 2015/11/19 | 3,470 | 3,500 | 3,445 | 3,485 | +40 | +1.2% | 142,600 |
| 2015/11/18 | 3,490 | 3,490 | 3,430 | 3,445 | -15 | -0.4% | 121,400 |
| 2015/11/17 | 3,440 | 3,475 | 3,430 | 3,460 | +45 | +1.3% | 165,500 |
2351～
2400
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 | 383,700円 | -7.9% | -31.4% | 2.92% | 21.50倍 | 0.91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 | 247,000円 | +2.4% | +893.4% | 0.81% | 179.90倍 | 2.97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 | 218,400円 | +3.9% | -9.2% | 3.66% | 10.71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 | 219,000円 | +102.9% | +124.1% | 3.65% | 9.35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
