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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 1,908 | 1,920 | 1,881 | 1,911 | -5 | -0.3% | 5,000 |
| 2010/10/22 | 1,916 | 1,916 | 1,916 | 1,916 | +12 | +0.6% | 500 |
| 2010/10/21 | 1,915 | 1,915 | 1,887 | 1,904 | -37 | -1.9% | 1,600 |
| 2010/10/20 | 1,956 | 1,957 | 1,930 | 1,941 | -16 | -0.8% | 2,000 |
| 2010/10/19 | 2,002 | 2,002 | 1,943 | 1,957 | +15 | +0.8% | 1,600 |
| 2010/10/18 | 1,934 | 1,946 | 1,934 | 1,942 | +35 | +1.8% | 1,200 |
| 2010/10/15 | 1,935 | 1,935 | 1,871 | 1,907 | -54 | -2.8% | 4,200 |
| 2010/10/14 | 1,959 | 1,971 | 1,959 | 1,961 | +42 | +2.2% | 3,700 |
| 2010/10/13 | 1,909 | 1,923 | 1,909 | 1,919 | +9 | +0.5% | 700 |
| 2010/10/12 | 1,949 | 1,950 | 1,900 | 1,910 | -46 | -2.4% | 6,000 |
| 2010/10/08 | 2,022 | 2,036 | 1,956 | 1,956 | -66 | -3.3% | 4,400 |
| 2010/10/07 | 2,029 | 2,030 | 2,020 | 2,022 | ±0 | ±0% | 3,100 |
| 2010/10/06 | 2,022 | 2,022 | 2,022 | 2,022 | +16 | +0.8% | 300 |
| 2010/10/05 | 1,945 | 2,006 | 1,942 | 2,006 | +48 | +2.5% | 5,300 |
| 2010/10/04 | 1,995 | 1,995 | 1,954 | 1,958 | -49 | -2.4% | 4,100 |
| 2010/10/01 | 2,046 | 2,046 | 2,007 | 2,007 | -27 | -1.3% | 5,400 |
| 2010/09/30 | 2,043 | 2,090 | 2,024 | 2,034 | +2 | +0.1% | 5,100 |
| 2010/09/29 | 2,003 | 2,032 | 2,003 | 2,032 | +30 | +1.5% | 5,300 |
| 2010/09/28 | 2,000 | 2,002 | 1,989 | 2,002 | -8 | -0.4% | 2,800 |
| 2010/09/27 | 1,928 | 2,010 | 1,928 | 2,010 | +70 | +3.6% | 15,000 |
| 2010/09/24 | 1,946 | 1,965 | 1,940 | 1,940 | -13 | -0.7% | 19,600 |
| 2010/09/22 | 1,960 | 1,968 | 1,937 | 1,953 | ±0 | ±0% | 4,700 |
| 2010/09/21 | 1,970 | 1,970 | 1,952 | 1,953 | -27 | -1.4% | 2,400 |
| 2010/09/17 | 1,909 | 1,990 | 1,909 | 1,980 | +71 | +3.7% | 5,900 |
| 2010/09/16 | 1,967 | 1,967 | 1,899 | 1,909 | -18 | -0.9% | 2,300 |
| 2010/09/15 | 1,906 | 1,947 | 1,895 | 1,927 | -14 | -0.7% | 4,200 |
| 2010/09/14 | 1,927 | 1,941 | 1,927 | 1,941 | +5 | +0.3% | 800 |
| 2010/09/13 | 1,976 | 1,976 | 1,936 | 1,936 | -28 | -1.4% | 6,100 |
| 2010/09/10 | 1,977 | 1,981 | 1,941 | 1,964 | +16 | +0.8% | 64,900 |
| 2010/09/09 | 1,947 | 1,949 | 1,947 | 1,948 | +11 | +0.6% | 5,700 |
| 2010/09/08 | 1,930 | 1,937 | 1,930 | 1,937 | -34 | -1.7% | 400 |
| 2010/09/07 | 1,975 | 1,980 | 1,971 | 1,971 | +52 | +2.7% | 500 |
| 2010/09/06 | 1,895 | 1,919 | 1,895 | 1,919 | +50 | +2.7% | 900 |
| 2010/09/03 | 1,841 | 1,869 | 1,839 | 1,869 | +29 | +1.6% | 3,200 |
| 2010/09/02 | 1,831 | 1,840 | 1,831 | 1,840 | +24 | +1.3% | 1,500 |
| 2010/09/01 | 1,798 | 1,823 | 1,786 | 1,816 | +33 | +1.9% | 5,500 |
| 2010/08/31 | 1,826 | 1,826 | 1,783 | 1,783 | -73 | -3.9% | 2,300 |
| 2010/08/30 | 1,825 | 1,874 | 1,825 | 1,856 | +54 | +3% | 5,100 |
| 2010/08/27 | 1,715 | 1,805 | 1,715 | 1,802 | +47 | +2.7% | 5,700 |
| 2010/08/26 | 1,770 | 1,777 | 1,715 | 1,755 | +6 | +0.3% | 26,800 |
| 2010/08/25 | 1,717 | 1,751 | 1,717 | 1,749 | +4 | +0.2% | 3,400 |
| 2010/08/24 | 1,706 | 1,745 | 1,706 | 1,745 | -1 | -0.1% | 8,600 |
| 2010/08/23 | 1,792 | 1,792 | 1,746 | 1,746 | -43 | -2.4% | 2,500 |
| 2010/08/20 | 1,802 | 1,813 | 1,789 | 1,789 | -25 | -1.4% | 2,600 |
| 2010/08/19 | 1,782 | 1,815 | 1,782 | 1,814 | +11 | +0.6% | 5,200 |
| 2010/08/18 | 1,797 | 1,816 | 1,786 | 1,803 | +18 | +1% | 5,200 |
| 2010/08/17 | 1,784 | 1,797 | 1,784 | 1,785 | -18 | -1% | 2,200 |
| 2010/08/16 | 1,789 | 1,820 | 1,789 | 1,803 | -26 | -1.4% | 1,600 |
| 2010/08/13 | 1,812 | 1,829 | 1,812 | 1,829 | +15 | +0.8% | 4,700 |
| 2010/08/12 | 1,782 | 1,814 | 1,782 | 1,814 | -2 | -0.1% | 2,300 |
3601～
3650
件表示中 / 3740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 | 364,100円 | -7.9% | -31.4% | 3.08% | 20.74倍 | 0.88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 | 486,500円 | -1.0% | -7.9% | 4.11% | 9.69倍 | 1.35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 | 480,000円 | +2.5% | +0.6% | 2.50% | 19.51倍 | 2.08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 | 204,500円 | +102.9% | +124.1% | 3.91% | 8.73倍 | 0.83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 | 184,500円 | +3.9% | -9.2% | 4.34% | 9.25倍 | 0.71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
