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 |
|---|---|---|---|---|---|---|---|
| 2011/10/18 | 1,712 | 1,712 | 1,686 | 1,698 | -33 | -1.9% | 3,900 |
| 2011/10/17 | 1,741 | 1,741 | 1,716 | 1,731 | +9 | +0.5% | 3,300 |
| 2011/10/14 | 1,738 | 1,738 | 1,722 | 1,722 | -46 | -2.6% | 2,200 |
| 2011/10/13 | 1,789 | 1,790 | 1,768 | 1,768 | +4 | +0.2% | 2,700 |
| 2011/10/12 | 1,794 | 1,794 | 1,764 | 1,764 | -28 | -1.6% | 3,800 |
| 2011/10/11 | 1,776 | 1,815 | 1,776 | 1,792 | +56 | +3.2% | 5,000 |
| 2011/10/07 | 1,753 | 1,771 | 1,736 | 1,736 | -7 | -0.4% | 3,600 |
| 2011/10/06 | 1,729 | 1,743 | 1,729 | 1,743 | +44 | +2.6% | 1,200 |
| 2011/10/05 | 1,736 | 1,736 | 1,699 | 1,699 | -25 | -1.5% | 4,100 |
| 2011/10/04 | 1,733 | 1,733 | 1,714 | 1,724 | -18 | -1% | 3,400 |
| 2011/10/03 | 1,737 | 1,761 | 1,731 | 1,742 | -35 | -2% | 5,400 |
| 2011/09/30 | 1,780 | 1,795 | 1,777 | 1,777 | ±0 | ±0% | 3,300 |
| 2011/09/29 | 1,812 | 1,812 | 1,732 | 1,777 | +5 | +0.3% | 8,400 |
| 2011/09/28 | 1,751 | 1,790 | 1,751 | 1,772 | +22 | +1.3% | 13,700 |
| 2011/09/27 | 1,737 | 1,750 | 1,697 | 1,750 | +53 | +3.1% | 12,200 |
| 2011/09/26 | 1,682 | 1,720 | 1,682 | 1,697 | -6 | -0.4% | 7,500 |
| 2011/09/22 | 1,703 | 1,703 | 1,676 | 1,703 | -3 | -0.2% | 4,000 |
| 2011/09/21 | 1,708 | 1,711 | 1,700 | 1,706 | +7 | +0.4% | 3,000 |
| 2011/09/20 | 1,697 | 1,732 | 1,697 | 1,699 | -32 | -1.8% | 2,400 |
| 2011/09/16 | 1,710 | 1,731 | 1,710 | 1,731 | +43 | +2.5% | 4,700 |
| 2011/09/15 | 1,705 | 1,705 | 1,688 | 1,688 | +23 | +1.4% | 3,100 |
| 2011/09/14 | 1,717 | 1,717 | 1,665 | 1,665 | -33 | -1.9% | 1,400 |
| 2011/09/13 | 1,676 | 1,712 | 1,676 | 1,698 | +38 | +2.3% | 2,000 |
| 2011/09/12 | 1,659 | 1,666 | 1,659 | 1,660 | -39 | -2.3% | 900 |
| 2011/09/09 | 1,674 | 1,699 | 1,674 | 1,699 | +26 | +1.6% | 51,700 |
| 2011/09/08 | 1,660 | 1,673 | 1,657 | 1,673 | - | - | 500 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 1,637 | 1,637 | 1,616 | 1,617 | -20 | -1.2% | 6,500 |
| 2011/09/05 | 1,657 | 1,657 | 1,637 | 1,637 | -18 | -1.1% | 300 |
| 2011/09/02 | 1,643 | 1,662 | 1,628 | 1,655 | +2 | +0.1% | 3,800 |
| 2011/09/01 | 1,689 | 1,689 | 1,643 | 1,653 | +26 | +1.6% | 1,700 |
| 2011/08/31 | 1,636 | 1,636 | 1,615 | 1,627 | -12 | -0.7% | 3,600 |
| 2011/08/30 | 1,621 | 1,639 | 1,613 | 1,639 | +34 | +2.1% | 3,200 |
| 2011/08/29 | 1,592 | 1,621 | 1,578 | 1,605 | +17 | +1.1% | 8,600 |
| 2011/08/26 | 1,587 | 1,588 | 1,565 | 1,588 | +31 | +2% | 4,000 |
| 2011/08/25 | 1,553 | 1,570 | 1,553 | 1,557 | +37 | +2.4% | 9,400 |
| 2011/08/24 | 1,538 | 1,538 | 1,520 | 1,520 | -22 | -1.4% | 900 |
| 2011/08/23 | 1,556 | 1,556 | 1,522 | 1,542 | +26 | +1.7% | 3,000 |
| 2011/08/22 | 1,531 | 1,531 | 1,516 | 1,516 | -34 | -2.2% | 2,900 |
| 2011/08/19 | 1,554 | 1,556 | 1,550 | 1,550 | -19 | -1.2% | 1,300 |
| 2011/08/18 | 1,603 | 1,603 | 1,568 | 1,569 | -40 | -2.5% | 1,100 |
| 2011/08/17 | 1,610 | 1,621 | 1,609 | 1,609 | -1 | -0.1% | 3,500 |
| 2011/08/16 | 1,630 | 1,630 | 1,603 | 1,610 | -27 | -1.6% | 1,700 |
| 2011/08/15 | 1,627 | 1,644 | 1,627 | 1,637 | +15 | +0.9% | 1,700 |
| 2011/08/12 | 1,677 | 1,677 | 1,621 | 1,622 | -55 | -3.3% | 2,300 |
| 2011/08/11 | 1,678 | 1,679 | 1,670 | 1,677 | -36 | -2.1% | 1,900 |
| 2011/08/10 | 1,776 | 1,789 | 1,713 | 1,713 | -30 | -1.7% | 1,600 |
| 2011/08/09 | 1,700 | 1,743 | 1,688 | 1,743 | +11 | +0.6% | 4,600 |
| 2011/08/08 | 1,723 | 1,734 | 1,712 | 1,732 | -24 | -1.4% | 3,900 |
| 2011/08/05 | 1,772 | 1,793 | 1,750 | 1,756 | -56 | -3.1% | 4,000 |
3401～
3450
件表示中 / 3780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 | 383,800円 | -7.9% | -31.4% | 2.92% | 21.51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 | 355,000円 | +11.2% | +44.9% | 2.82% | 14.32倍 | 0.95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 | 217,700円 | +3.9% | -9.2% | 3.67% | 10.67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 | 220,300円 | +102.9% | +124.1% | 3.63% | 9.41倍 | 0.89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 | 206,400円 | +2.9% | +11.0% | 4.26% | 11.70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
