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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 3,040 | 3,065 | 2,933 | 2,980 | -11 | -0.4% | 59,100 |
| 2018/08/13 | 3,105 | 3,120 | 2,947 | 2,991 | -99 | -3.2% | 57,100 |
| 2018/08/10 | 3,300 | 3,320 | 3,050 | 3,090 | -210 | -6.4% | 84,300 |
| 2018/08/09 | 3,265 | 3,345 | 3,150 | 3,300 | -175 | -5% | 113,500 |
| 2018/08/08 | 3,575 | 3,775 | 3,445 | 3,475 | -125 | -3.5% | 90,900 |
| 2018/08/07 | 3,585 | 3,650 | 3,535 | 3,600 | -55 | -1.5% | 36,300 |
| 2018/08/06 | 3,590 | 3,690 | 3,555 | 3,655 | ±0 | ±0% | 25,000 |
| 2018/08/03 | 3,685 | 3,710 | 3,645 | 3,655 | -45 | -1.2% | 12,700 |
| 2018/08/02 | 3,720 | 3,755 | 3,685 | 3,700 | -20 | -0.5% | 27,700 |
| 2018/08/01 | 3,725 | 3,745 | 3,660 | 3,720 | +45 | +1.2% | 18,900 |
| 2018/07/31 | 3,620 | 3,710 | 3,565 | 3,675 | +45 | +1.2% | 30,100 |
| 2018/07/30 | 3,885 | 3,885 | 3,615 | 3,630 | -305 | -7.8% | 53,900 |
| 2018/07/27 | 3,845 | 3,960 | 3,845 | 3,935 | +100 | +2.6% | 48,300 |
| 2018/07/26 | 3,770 | 3,835 | 3,725 | 3,835 | +70 | +1.9% | 27,200 |
| 2018/07/25 | 3,765 | 3,790 | 3,735 | 3,765 | +5 | +0.1% | 13,100 |
| 2018/07/24 | 3,695 | 3,760 | 3,675 | 3,760 | +90 | +2.5% | 28,200 |
| 2018/07/23 | 3,700 | 3,765 | 3,665 | 3,670 | -105 | -2.8% | 27,300 |
| 2018/07/20 | 3,700 | 3,775 | 3,690 | 3,775 | +110 | +3% | 38,700 |
| 2018/07/19 | 3,750 | 3,780 | 3,625 | 3,665 | -50 | -1.3% | 21,800 |
| 2018/07/18 | 3,835 | 3,875 | 3,685 | 3,715 | -60 | -1.6% | 43,600 |
| 2018/07/17 | 3,600 | 3,835 | 3,595 | 3,775 | +220 | +6.2% | 59,100 |
| 2018/07/13 | 3,545 | 3,570 | 3,505 | 3,555 | +10 | +0.3% | 47,300 |
| 2018/07/12 | 3,530 | 3,605 | 3,510 | 3,545 | +75 | +2.2% | 38,200 |
| 2018/07/11 | 3,385 | 3,490 | 3,330 | 3,470 | +55 | +1.6% | 69,900 |
| 2018/07/10 | 3,690 | 3,720 | 3,415 | 3,415 | -215 | -5.9% | 52,800 |
| 2018/07/09 | 3,520 | 3,655 | 3,520 | 3,630 | +90 | +2.5% | 27,900 |
| 2018/07/06 | 3,570 | 3,605 | 3,495 | 3,540 | -30 | -0.8% | 66,400 |
| 2018/07/05 | 3,640 | 3,700 | 3,535 | 3,570 | -140 | -3.8% | 48,500 |
| 2018/07/04 | 3,710 | 3,745 | 3,685 | 3,710 | -80 | -2.1% | 34,200 |
| 2018/07/03 | 3,815 | 3,880 | 3,725 | 3,790 | -5 | -0.1% | 53,300 |
| 2018/07/02 | 4,015 | 4,030 | 3,795 | 3,795 | -225 | -5.6% | 63,800 |
| 2018/06/29 | 4,050 | 4,090 | 4,020 | 4,020 | -5 | -0.1% | 29,100 |
| 2018/06/28 | 4,165 | 4,165 | 3,985 | 4,025 | -155 | -3.7% | 71,600 |
| 2018/06/27 | 4,170 | 4,190 | 4,125 | 4,180 | -55 | -1.3% | 40,300 |
| 2018/06/26 | 4,140 | 4,240 | 4,065 | 4,235 | +85 | +2% | 47,500 |
| 2018/06/25 | 4,195 | 4,270 | 4,130 | 4,150 | -45 | -1.1% | 55,600 |
| 2018/06/22 | 4,095 | 4,195 | 4,040 | 4,195 | +75 | +1.8% | 88,900 |
| 2018/06/21 | 4,180 | 4,240 | 4,120 | 4,120 | -30 | -0.7% | 49,000 |
| 2018/06/20 | 4,180 | 4,215 | 4,085 | 4,150 | -95 | -2.2% | 76,500 |
| 2018/06/19 | 4,285 | 4,415 | 4,190 | 4,245 | -80 | -1.8% | 89,300 |
| 2018/06/18 | 4,260 | 4,345 | 4,165 | 4,325 | +30 | +0.7% | 85,600 |
| 2018/06/15 | 4,205 | 4,340 | 4,155 | 4,295 | +70 | +1.7% | 121,700 |
| 2018/06/14 | 4,175 | 4,285 | 4,115 | 4,225 | +50 | +1.2% | 99,100 |
| 2018/06/13 | 4,000 | 4,195 | 3,985 | 4,175 | +155 | +3.9% | 84,600 |
| 2018/06/12 | 4,055 | 4,130 | 3,980 | 4,020 | +115 | +2.9% | 137,600 |
| 2018/06/11 | 3,785 | 3,935 | 3,785 | 3,905 | +145 | +3.9% | 70,700 |
| 2018/06/08 | 3,690 | 3,775 | 3,690 | 3,760 | +35 | +0.9% | 44,900 |
| 2018/06/07 | 3,670 | 3,725 | 3,615 | 3,725 | +60 | +1.6% | 42,000 |
| 2018/06/06 | 3,715 | 3,720 | 3,620 | 3,665 | -85 | -2.3% | 59,100 |
| 2018/06/05 | 3,635 | 3,755 | 3,580 | 3,750 | +65 | +1.8% | 68,100 |
1701～
1750
件表示中 / 3755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 | 234,000円 | +4.9% | +4.7% | 3.85% | 11.21倍 | 0.88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 |
| 広済堂ＨＤ | 45,800円 | +3.8% | +0.2% | 2.91% | 12.04倍 | 1.38倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| フルヤ金属 | 261,700円 | +17.8% | +12.3% | 3.67% | 7.66倍 | 1.04倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| 小松ウオル | 256,000円 | +4.2% | +10.0% | 5.08% | 15.36倍 | 1.19倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| ブシロード | 68,100円 | +15.7% | +118.7% | 0.66% | 18.52倍 | 2.07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 |
市場注目の銘柄
チャート関連のコラム
