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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 1,722 | 1,735 | 1,714 | 1,723 | -7 | -0.4% | 12,700 |
| 2016/10/14 | 1,730 | 1,744 | 1,706 | 1,730 | -15 | -0.9% | 21,200 |
| 2016/10/13 | 1,750 | 1,756 | 1,733 | 1,745 | ±0 | ±0% | 13,000 |
| 2016/10/12 | 1,750 | 1,757 | 1,740 | 1,745 | -8 | -0.5% | 10,700 |
| 2016/10/11 | 1,748 | 1,759 | 1,747 | 1,753 | -4 | -0.2% | 12,500 |
| 2016/10/07 | 1,749 | 1,757 | 1,744 | 1,757 | +8 | +0.5% | 18,400 |
| 2016/10/06 | 1,742 | 1,756 | 1,733 | 1,749 | ±0 | ±0% | 20,800 |
| 2016/10/05 | 1,737 | 1,750 | 1,736 | 1,749 | +17 | +1% | 25,700 |
| 2016/10/04 | 1,730 | 1,735 | 1,718 | 1,732 | +20 | +1.2% | 18,200 |
| 2016/10/03 | 1,702 | 1,730 | 1,702 | 1,712 | -5 | -0.3% | 17,400 |
| 2016/09/30 | 1,710 | 1,729 | 1,673 | 1,717 | -3 | -0.2% | 31,900 |
| 2016/09/29 | 1,745 | 1,746 | 1,712 | 1,720 | -23 | -1.3% | 20,600 |
| 2016/09/28 | 1,717 | 1,745 | 1,717 | 1,743 | -10 | -0.6% | 32,700 |
| 2016/09/27 | 1,722 | 1,760 | 1,722 | 1,753 | +9 | +0.5% | 43,700 |
| 2016/09/26 | 1,732 | 1,745 | 1,718 | 1,744 | +13 | +0.8% | 27,600 |
| 2016/09/23 | 1,724 | 1,732 | 1,697 | 1,731 | +7 | +0.4% | 35,000 |
| 2016/09/21 | 1,680 | 1,728 | 1,640 | 1,724 | +25 | +1.5% | 23,400 |
| 2016/09/20 | 1,690 | 1,732 | 1,681 | 1,699 | +9 | +0.5% | 53,600 |
| 2016/09/16 | 1,650 | 1,690 | 1,642 | 1,690 | +61 | +3.7% | 48,400 |
| 2016/09/15 | 1,605 | 1,630 | 1,593 | 1,629 | +37 | +2.3% | 28,900 |
| 2016/09/14 | 1,572 | 1,606 | 1,572 | 1,592 | +14 | +0.9% | 22,200 |
| 2016/09/13 | 1,562 | 1,590 | 1,530 | 1,578 | +25 | +1.6% | 25,200 |
| 2016/09/12 | 1,544 | 1,565 | 1,536 | 1,553 | -19 | -1.2% | 17,600 |
| 2016/09/09 | 1,611 | 1,611 | 1,562 | 1,572 | -19 | -1.2% | 16,200 |
| 2016/09/08 | 1,600 | 1,614 | 1,574 | 1,591 | -12 | -0.7% | 15,900 |
| 2016/09/07 | 1,578 | 1,605 | 1,560 | 1,603 | +9 | +0.6% | 21,100 |
| 2016/09/06 | 1,530 | 1,598 | 1,518 | 1,594 | +69 | +4.5% | 31,900 |
| 2016/09/05 | 1,519 | 1,527 | 1,504 | 1,525 | +18 | +1.2% | 16,700 |
| 2016/09/02 | 1,514 | 1,517 | 1,498 | 1,507 | -2 | -0.1% | 12,600 |
| 2016/09/01 | 1,472 | 1,510 | 1,472 | 1,509 | +55 | +3.8% | 22,300 |
| 2016/08/31 | 1,427 | 1,454 | 1,425 | 1,454 | +33 | +2.3% | 12,200 |
| 2016/08/30 | 1,427 | 1,437 | 1,420 | 1,421 | +7 | +0.5% | 8,300 |
| 2016/08/29 | 1,419 | 1,450 | 1,410 | 1,414 | +10 | +0.7% | 14,900 |
| 2016/08/26 | 1,427 | 1,429 | 1,403 | 1,404 | -17 | -1.2% | 18,400 |
| 2016/08/25 | 1,416 | 1,440 | 1,416 | 1,421 | +5 | +0.4% | 8,000 |
| 2016/08/24 | 1,428 | 1,437 | 1,414 | 1,416 | +7 | +0.5% | 5,200 |
| 2016/08/23 | 1,414 | 1,424 | 1,404 | 1,409 | -5 | -0.4% | 13,100 |
| 2016/08/22 | 1,445 | 1,447 | 1,412 | 1,414 | -29 | -2% | 26,300 |
| 2016/08/19 | 1,416 | 1,447 | 1,416 | 1,443 | +28 | +2% | 10,500 |
| 2016/08/18 | 1,417 | 1,458 | 1,409 | 1,415 | -1 | -0.1% | 41,600 |
| 2016/08/17 | 1,470 | 1,473 | 1,403 | 1,416 | -70 | -4.7% | 72,300 |
| 2016/08/16 | 1,504 | 1,514 | 1,486 | 1,486 | -20 | -1.3% | 14,800 |
| 2016/08/15 | 1,530 | 1,530 | 1,502 | 1,506 | -24 | -1.6% | 8,600 |
| 2016/08/12 | 1,564 | 1,564 | 1,527 | 1,530 | -28 | -1.8% | 13,700 |
| 2016/08/10 | 1,545 | 1,585 | 1,540 | 1,558 | -1 | -0.1% | 15,400 |
| 2016/08/09 | 1,554 | 1,589 | 1,522 | 1,559 | +67 | +4.5% | 47,600 |
| 2016/08/08 | 1,730 | 1,730 | 1,464 | 1,492 | -212 | -12.4% | 75,600 |
| 2016/08/05 | 1,700 | 1,714 | 1,700 | 1,704 | +5 | +0.3% | 9,500 |
| 2016/08/04 | 1,692 | 1,700 | 1,667 | 1,699 | +21 | +1.3% | 16,100 |
| 2016/08/03 | 1,686 | 1,689 | 1,672 | 1,678 | -12 | -0.7% | 11,800 |
2151～
2200
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
