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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,977 | 1,978 | 1,955 | 1,958 | -19 | -1% | 11,800 |
| 2017/10/19 | 1,960 | 1,988 | 1,953 | 1,977 | +14 | +0.7% | 19,800 |
| 2017/10/18 | 1,960 | 1,967 | 1,946 | 1,963 | +9 | +0.5% | 15,800 |
| 2017/10/17 | 1,961 | 1,964 | 1,944 | 1,954 | -11 | -0.6% | 18,700 |
| 2017/10/16 | 1,978 | 1,988 | 1,960 | 1,965 | -15 | -0.8% | 23,200 |
| 2017/10/13 | 1,948 | 1,984 | 1,943 | 1,980 | +32 | +1.6% | 25,800 |
| 2017/10/12 | 1,959 | 1,959 | 1,944 | 1,948 | -5 | -0.3% | 10,100 |
| 2017/10/11 | 1,943 | 1,954 | 1,934 | 1,953 | +19 | +1% | 16,200 |
| 2017/10/10 | 1,936 | 1,947 | 1,932 | 1,934 | -13 | -0.7% | 16,600 |
| 2017/10/06 | 1,945 | 1,951 | 1,936 | 1,947 | -5 | -0.3% | 11,600 |
| 2017/10/05 | 1,946 | 1,955 | 1,942 | 1,952 | -9 | -0.5% | 14,100 |
| 2017/10/04 | 1,946 | 1,964 | 1,945 | 1,961 | +6 | +0.3% | 15,100 |
| 2017/10/03 | 1,974 | 1,976 | 1,950 | 1,955 | -19 | -1% | 12,700 |
| 2017/10/02 | 1,958 | 1,987 | 1,930 | 1,974 | +28 | +1.4% | 22,200 |
| 2017/09/29 | 1,954 | 1,971 | 1,937 | 1,946 | -8 | -0.4% | 19,100 |
| 2017/09/28 | 1,942 | 1,973 | 1,930 | 1,954 | +15 | +0.8% | 29,100 |
| 2017/09/27 | 1,931 | 1,941 | 1,925 | 1,939 | -12 | -0.6% | 23,700 |
| 2017/09/26 | 1,937 | 1,955 | 1,936 | 1,951 | ±0 | ±0% | 26,700 |
| 2017/09/25 | 1,930 | 1,952 | 1,930 | 1,951 | +21 | +1.1% | 15,000 |
| 2017/09/22 | 1,951 | 1,951 | 1,930 | 1,930 | -21 | -1.1% | 19,600 |
| 2017/09/21 | 1,938 | 1,961 | 1,933 | 1,951 | +11 | +0.6% | 11,100 |
| 2017/09/20 | 1,932 | 1,941 | 1,931 | 1,940 | -3 | -0.2% | 17,800 |
| 2017/09/19 | 1,950 | 1,950 | 1,936 | 1,943 | +9 | +0.5% | 12,800 |
| 2017/09/15 | 1,936 | 1,948 | 1,926 | 1,934 | -8 | -0.4% | 12,000 |
| 2017/09/14 | 1,949 | 1,949 | 1,934 | 1,942 | +7 | +0.4% | 8,300 |
| 2017/09/13 | 1,949 | 1,949 | 1,933 | 1,935 | +4 | +0.2% | 6,100 |
| 2017/09/12 | 1,945 | 1,945 | 1,924 | 1,931 | +5 | +0.3% | 9,200 |
| 2017/09/11 | 1,924 | 1,949 | 1,920 | 1,926 | +3 | +0.2% | 7,700 |
| 2017/09/08 | 1,924 | 1,935 | 1,917 | 1,923 | -18 | -0.9% | 16,300 |
| 2017/09/07 | 1,929 | 1,958 | 1,928 | 1,941 | +19 | +1% | 7,900 |
| 2017/09/06 | 1,931 | 1,948 | 1,917 | 1,922 | -3 | -0.2% | 15,400 |
| 2017/09/05 | 1,946 | 1,952 | 1,924 | 1,925 | -21 | -1.1% | 8,900 |
| 2017/09/04 | 1,995 | 2,005 | 1,944 | 1,946 | -55 | -2.7% | 12,600 |
| 2017/09/01 | 1,964 | 2,005 | 1,956 | 2,001 | +43 | +2.2% | 19,000 |
| 2017/08/31 | 1,953 | 1,965 | 1,948 | 1,958 | -4 | -0.2% | 7,500 |
| 2017/08/30 | 1,950 | 1,970 | 1,933 | 1,962 | +20 | +1% | 10,400 |
| 2017/08/29 | 1,932 | 1,947 | 1,932 | 1,942 | -2 | -0.1% | 4,000 |
| 2017/08/28 | 1,949 | 1,949 | 1,932 | 1,944 | +7 | +0.4% | 8,200 |
| 2017/08/25 | 1,926 | 1,939 | 1,923 | 1,937 | +8 | +0.4% | 7,700 |
| 2017/08/24 | 1,931 | 1,936 | 1,929 | 1,929 | -2 | -0.1% | 4,200 |
| 2017/08/23 | 1,945 | 1,945 | 1,925 | 1,931 | -2 | -0.1% | 7,200 |
| 2017/08/22 | 1,937 | 1,937 | 1,926 | 1,933 | ±0 | ±0% | 6,800 |
| 2017/08/21 | 1,926 | 1,935 | 1,921 | 1,933 | +11 | +0.6% | 8,500 |
| 2017/08/18 | 1,930 | 1,930 | 1,914 | 1,922 | -27 | -1.4% | 14,200 |
| 2017/08/17 | 1,950 | 1,963 | 1,944 | 1,949 | +18 | +0.9% | 7,300 |
| 2017/08/16 | 1,950 | 1,956 | 1,926 | 1,931 | -16 | -0.8% | 13,600 |
| 2017/08/15 | 1,955 | 1,983 | 1,947 | 1,947 | +9 | +0.5% | 20,300 |
| 2017/08/14 | 1,963 | 1,965 | 1,932 | 1,938 | -59 | -3% | 11,000 |
| 2017/08/10 | 1,986 | 2,003 | 1,978 | 1,997 | +10 | +0.5% | 27,900 |
| 2017/08/09 | 1,912 | 1,998 | 1,912 | 1,987 | +17 | +0.9% | 40,800 |
1901～
1950
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 | 230,500円 | +4.9% | +4.7% | 3.90% | 11.04倍 | 0.87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 | 45,400円 | +3.8% | +0.2% | 2.94% | 11.93倍 | 1.37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 | 256,900円 | +17.8% | +12.3% | 3.74% | 7.52倍 | 1.02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 | 255,000円 | +4.2% | +10.0% | 5.10% | 15.30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 | 67,700円 | +15.7% | +118.7% | 0.66% | 18.41倍 | 2.06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
