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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,625 | 3,630 | 3,570 | 3,580 | -105 | -2.8% | 200,500 |
| 2015/07/03 | 3,700 | 3,760 | 3,675 | 3,685 | +5 | +0.1% | 342,200 |
| 2015/07/02 | 3,740 | 3,755 | 3,670 | 3,680 | -5 | -0.1% | 225,100 |
| 2015/07/01 | 3,660 | 3,700 | 3,610 | 3,685 | +60 | +1.7% | 223,800 |
| 2015/06/30 | 3,605 | 3,630 | 3,580 | 3,625 | +35 | +1% | 205,000 |
| 2015/06/29 | 3,605 | 3,635 | 3,585 | 3,590 | -125 | -3.4% | 199,000 |
| 2015/06/26 | 3,720 | 3,750 | 3,655 | 3,715 | +10 | +0.3% | 178,300 |
| 2015/06/25 | 3,720 | 3,755 | 3,700 | 3,705 | -15 | -0.4% | 188,900 |
| 2015/06/24 | 3,765 | 3,790 | 3,720 | 3,720 | -10 | -0.3% | 355,000 |
| 2015/06/23 | 3,695 | 3,745 | 3,690 | 3,730 | +80 | +2.2% | 238,400 |
| 2015/06/22 | 3,640 | 3,670 | 3,625 | 3,650 | +10 | +0.3% | 223,400 |
| 2015/06/19 | 3,615 | 3,660 | 3,605 | 3,640 | +50 | +1.4% | 242,300 |
| 2015/06/18 | 3,630 | 3,655 | 3,590 | 3,590 | -45 | -1.2% | 119,400 |
| 2015/06/17 | 3,650 | 3,660 | 3,610 | 3,635 | -15 | -0.4% | 137,600 |
| 2015/06/16 | 3,670 | 3,690 | 3,640 | 3,650 | -15 | -0.4% | 121,400 |
| 2015/06/15 | 3,600 | 3,675 | 3,600 | 3,665 | +10 | +0.3% | 169,100 |
| 2015/06/12 | 3,670 | 3,690 | 3,645 | 3,655 | -30 | -0.8% | 267,400 |
| 2015/06/11 | 3,720 | 3,735 | 3,675 | 3,685 | +35 | +1% | 231,600 |
| 2015/06/10 | 3,655 | 3,725 | 3,625 | 3,650 | -30 | -0.8% | 325,300 |
| 2015/06/09 | 3,775 | 3,775 | 3,675 | 3,680 | -75 | -2% | 197,100 |
| 2015/06/08 | 3,790 | 3,810 | 3,740 | 3,755 | -35 | -0.9% | 255,900 |
| 2015/06/05 | 3,800 | 3,840 | 3,775 | 3,790 | -40 | -1% | 268,000 |
| 2015/06/04 | 3,855 | 3,870 | 3,805 | 3,830 | -85 | -2.2% | 192,600 |
| 2015/06/03 | 3,865 | 3,930 | 3,865 | 3,915 | +55 | +1.4% | 174,300 |
| 2015/06/02 | 3,895 | 3,920 | 3,850 | 3,860 | -70 | -1.8% | 273,200 |
| 2015/06/01 | 3,920 | 3,955 | 3,895 | 3,930 | +10 | +0.3% | 138,400 |
| 2015/05/29 | 3,920 | 3,940 | 3,885 | 3,920 | +40 | +1% | 181,800 |
| 2015/05/28 | 3,905 | 3,920 | 3,845 | 3,880 | -45 | -1.1% | 234,100 |
| 2015/05/27 | 3,950 | 3,960 | 3,910 | 3,925 | -15 | -0.4% | 222,000 |
| 2015/05/26 | 4,000 | 4,000 | 3,935 | 3,940 | -60 | -1.5% | 117,300 |
| 2015/05/25 | 3,970 | 4,000 | 3,960 | 4,000 | +55 | +1.4% | 157,600 |
| 2015/05/22 | 3,960 | 3,975 | 3,900 | 3,945 | -10 | -0.3% | 220,600 |
| 2015/05/21 | 3,880 | 3,990 | 3,880 | 3,955 | +65 | +1.7% | 236,700 |
| 2015/05/20 | 3,900 | 3,935 | 3,880 | 3,890 | +15 | +0.4% | 170,400 |
| 2015/05/19 | 3,810 | 3,990 | 3,810 | 3,875 | +140 | +3.7% | 345,600 |
| 2015/05/18 | 3,645 | 3,745 | 3,645 | 3,735 | +90 | +2.5% | 197,100 |
| 2015/05/15 | 3,575 | 3,650 | 3,555 | 3,645 | +75 | +2.1% | 213,700 |
| 2015/05/14 | 3,550 | 3,630 | 3,540 | 3,570 | -20 | -0.6% | 198,800 |
| 2015/05/13 | 3,450 | 3,625 | 3,450 | 3,590 | +155 | +4.5% | 402,300 |
| 2015/05/12 | 3,350 | 3,445 | 3,290 | 3,435 | +75 | +2.2% | 196,700 |
| 2015/05/11 | 3,340 | 3,390 | 3,335 | 3,360 | +60 | +1.8% | 121,400 |
| 2015/05/08 | 3,310 | 3,320 | 3,290 | 3,300 | -5 | -0.2% | 87,600 |
| 2015/05/07 | 3,265 | 3,350 | 3,255 | 3,305 | ±0 | ±0% | 113,100 |
| 2015/05/01 | 3,290 | 3,315 | 3,285 | 3,305 | -25 | -0.8% | 116,500 |
| 2015/04/30 | 3,335 | 3,355 | 3,300 | 3,330 | -65 | -1.9% | 173,600 |
| 2015/04/28 | 3,380 | 3,395 | 3,340 | 3,395 | +35 | +1% | 106,000 |
| 2015/04/27 | 3,395 | 3,395 | 3,335 | 3,360 | -10 | -0.3% | 79,500 |
| 2015/04/24 | 3,365 | 3,385 | 3,360 | 3,370 | ±0 | ±0% | 95,400 |
| 2015/04/23 | 3,395 | 3,420 | 3,365 | 3,370 | -10 | -0.3% | 156,800 |
| 2015/04/22 | 3,340 | 3,385 | 3,335 | 3,380 | +45 | +1.3% | 160,300 |
2401～
2450
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
