グローブライドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,927 | 1,927 | 1,901 | 1,901 | -24 | -1.2% | 33,400 |
| 2025/01/07 | 1,925 | 1,927 | 1,908 | 1,925 | -1 | -0.1% | 28,000 |
| 2025/01/06 | 1,948 | 1,949 | 1,922 | 1,926 | -6 | -0.3% | 44,100 |
| 2024/12/30 | 1,935 | 1,945 | 1,931 | 1,932 | -3 | -0.2% | 30,500 |
| 2024/12/27 | 1,916 | 1,935 | 1,914 | 1,935 | +19 | +1% | 53,400 |
| 2024/12/26 | 1,885 | 1,916 | 1,885 | 1,916 | +31 | +1.6% | 59,200 |
| 2024/12/25 | 1,878 | 1,885 | 1,865 | 1,885 | +7 | +0.4% | 31,200 |
| 2024/12/24 | 1,879 | 1,890 | 1,875 | 1,878 | +7 | +0.4% | 27,800 |
| 2024/12/23 | 1,870 | 1,877 | 1,865 | 1,871 | +9 | +0.5% | 37,600 |
| 2024/12/20 | 1,894 | 1,894 | 1,862 | 1,862 | -21 | -1.1% | 82,400 |
| 2024/12/19 | 1,870 | 1,886 | 1,862 | 1,883 | +7 | +0.4% | 37,400 |
| 2024/12/18 | 1,892 | 1,899 | 1,876 | 1,876 | -18 | -1% | 31,200 |
| 2024/12/17 | 1,910 | 1,910 | 1,892 | 1,894 | -11 | -0.6% | 22,700 |
| 2024/12/16 | 1,909 | 1,918 | 1,899 | 1,905 | -1 | -0.1% | 26,800 |
| 2024/12/13 | 1,895 | 1,912 | 1,894 | 1,906 | +11 | +0.6% | 32,400 |
| 2024/12/12 | 1,900 | 1,905 | 1,889 | 1,895 | +8 | +0.4% | 29,400 |
| 2024/12/11 | 1,897 | 1,900 | 1,886 | 1,887 | -18 | -0.9% | 25,200 |
| 2024/12/10 | 1,900 | 1,908 | 1,890 | 1,905 | +22 | +1.2% | 42,400 |
| 2024/12/09 | 1,907 | 1,907 | 1,875 | 1,883 | -6 | -0.3% | 55,200 |
| 2024/12/06 | 1,902 | 1,902 | 1,882 | 1,889 | -12 | -0.6% | 23,600 |
| 2024/12/05 | 1,913 | 1,913 | 1,892 | 1,901 | +3 | +0.2% | 33,400 |
| 2024/12/04 | 1,907 | 1,907 | 1,889 | 1,898 | -18 | -0.9% | 32,500 |
| 2024/12/03 | 1,913 | 1,938 | 1,907 | 1,916 | +16 | +0.8% | 46,700 |
| 2024/12/02 | 1,880 | 1,917 | 1,876 | 1,900 | +32 | +1.7% | 47,100 |
| 2024/11/29 | 1,876 | 1,879 | 1,866 | 1,868 | -20 | -1.1% | 25,900 |
| 2024/11/28 | 1,883 | 1,895 | 1,875 | 1,888 | +11 | +0.6% | 25,600 |
| 2024/11/27 | 1,895 | 1,903 | 1,861 | 1,877 | -34 | -1.8% | 59,900 |
| 2024/11/26 | 1,895 | 1,919 | 1,895 | 1,911 | +15 | +0.8% | 23,200 |
| 2024/11/25 | 1,923 | 1,929 | 1,896 | 1,896 | -27 | -1.4% | 58,100 |
| 2024/11/22 | 1,919 | 1,935 | 1,917 | 1,923 | +21 | +1.1% | 23,400 |
| 2024/11/21 | 1,915 | 1,945 | 1,901 | 1,902 | -11 | -0.6% | 25,900 |
| 2024/11/20 | 1,958 | 1,974 | 1,913 | 1,913 | -44 | -2.2% | 44,900 |
| 2024/11/19 | 1,920 | 1,957 | 1,914 | 1,957 | +38 | +2% | 69,800 |
| 2024/11/18 | 1,916 | 1,930 | 1,909 | 1,919 | +7 | +0.4% | 28,800 |
| 2024/11/15 | 1,952 | 1,954 | 1,912 | 1,912 | -40 | -2% | 42,500 |
| 2024/11/14 | 1,999 | 2,004 | 1,952 | 1,952 | -40 | -2% | 49,600 |
| 2024/11/13 | 1,980 | 2,000 | 1,970 | 1,992 | +15 | +0.8% | 60,400 |
| 2024/11/12 | 1,962 | 1,998 | 1,962 | 1,977 | +8 | +0.4% | 37,100 |
| 2024/11/11 | 1,959 | 2,002 | 1,941 | 1,969 | +27 | +1.4% | 101,500 |
| 2024/11/08 | 1,988 | 1,995 | 1,942 | 1,942 | -39 | -2% | 65,800 |
| 2024/11/07 | 1,968 | 1,981 | 1,942 | 1,981 | +36 | +1.9% | 38,000 |
| 2024/11/06 | 1,964 | 1,976 | 1,945 | 1,945 | -5 | -0.3% | 47,900 |
| 2024/11/05 | 1,940 | 1,962 | 1,930 | 1,950 | +6 | +0.3% | 49,900 |
| 2024/11/01 | 1,980 | 1,980 | 1,934 | 1,944 | -46 | -2.3% | 117,900 |
| 2024/10/31 | 1,973 | 2,048 | 1,965 | 1,990 | +110 | +5.9% | 221,700 |
| 2024/10/30 | 1,879 | 1,893 | 1,871 | 1,880 | +14 | +0.8% | 235,500 |
| 2024/10/29 | 1,878 | 1,880 | 1,863 | 1,866 | -2 | -0.1% | 20,800 |
| 2024/10/28 | 1,852 | 1,875 | 1,850 | 1,868 | +29 | +1.6% | 32,900 |
| 2024/10/25 | 1,851 | 1,862 | 1,832 | 1,839 | -20 | -1.1% | 43,500 |
| 2024/10/24 | 1,857 | 1,864 | 1,849 | 1,859 | +2 | +0.1% | 34,400 |
101～
150
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「グローブライ」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 |
|---|---|---|---|---|---|---|---|---|
| グローブライ | 206,300円 | +4.9% | +4.7% | 4.36% | 9.88倍 | 0.78倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| ＮＩＳＳＨＡ | 123,400円 | -2.5% | -8.3% | 4.05% | 14.60倍 | 0.51倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| 三井松島 | 458,000円 | +8.1% | -4.1% | 5.02% | 8.82倍 | 0.78倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| ブシロード | 67,600円 | +15.7% | +118.7% | 0.67% | 18.38倍 | 2.05倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| 共同印 | 132,600円 | +3.5% | +18.4% | 5.73% | 9.70倍 | 0.59倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム
