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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,600 | 1,617 | 1,575 | 1,613 | -12 | -0.7% | 36,000 |
| 2015/12/18 | 1,655 | 1,655 | 1,615 | 1,625 | -6 | -0.4% | 21,800 |
| 2015/12/17 | 1,640 | 1,645 | 1,624 | 1,631 | +3 | +0.2% | 16,500 |
| 2015/12/16 | 1,629 | 1,647 | 1,622 | 1,628 | +1 | +0.1% | 20,600 |
| 2015/12/15 | 1,633 | 1,639 | 1,620 | 1,627 | -21 | -1.3% | 25,500 |
| 2015/12/14 | 1,622 | 1,652 | 1,620 | 1,648 | -17 | -1% | 21,600 |
| 2015/12/11 | 1,659 | 1,687 | 1,657 | 1,665 | -19 | -1.1% | 29,100 |
| 2015/12/10 | 1,698 | 1,700 | 1,680 | 1,684 | -16 | -0.9% | 16,900 |
| 2015/12/09 | 1,695 | 1,714 | 1,673 | 1,700 | +5 | +0.3% | 16,200 |
| 2015/12/08 | 1,730 | 1,730 | 1,688 | 1,695 | -35 | -2% | 24,600 |
| 2015/12/07 | 1,735 | 1,768 | 1,729 | 1,730 | +17 | +1% | 53,300 |
| 2015/12/04 | 1,707 | 1,719 | 1,694 | 1,713 | -5 | -0.3% | 27,500 |
| 2015/12/03 | 1,696 | 1,725 | 1,692 | 1,718 | +8 | +0.5% | 26,900 |
| 2015/12/02 | 1,680 | 1,711 | 1,669 | 1,710 | +25 | +1.5% | 37,700 |
| 2015/12/01 | 1,680 | 1,695 | 1,680 | 1,685 | +5 | +0.3% | 25,200 |
| 2015/11/30 | 1,666 | 1,690 | 1,666 | 1,680 | +14 | +0.8% | 12,800 |
| 2015/11/27 | 1,687 | 1,694 | 1,666 | 1,666 | -8 | -0.5% | 18,800 |
| 2015/11/26 | 1,638 | 1,676 | 1,637 | 1,674 | +38 | +2.3% | 26,600 |
| 2015/11/25 | 1,642 | 1,645 | 1,626 | 1,636 | -4 | -0.2% | 11,500 |
| 2015/11/24 | 1,615 | 1,640 | 1,610 | 1,640 | +20 | +1.2% | 22,200 |
| 2015/11/20 | 1,602 | 1,627 | 1,602 | 1,620 | +4 | +0.2% | 12,800 |
| 2015/11/19 | 1,625 | 1,625 | 1,596 | 1,616 | +4 | +0.2% | 18,400 |
| 2015/11/18 | 1,614 | 1,625 | 1,610 | 1,612 | -7 | -0.4% | 9,200 |
| 2015/11/17 | 1,595 | 1,623 | 1,595 | 1,619 | +22 | +1.4% | 11,600 |
| 2015/11/16 | 1,595 | 1,605 | 1,572 | 1,597 | -24 | -1.5% | 7,300 |
| 2015/11/13 | 1,630 | 1,635 | 1,606 | 1,621 | -13 | -0.8% | 20,200 |
| 2015/11/12 | 1,615 | 1,638 | 1,582 | 1,634 | +19 | +1.2% | 43,600 |
| 2015/11/11 | 1,505 | 1,620 | 1,505 | 1,615 | +104 | +6.9% | 63,900 |
| 2015/11/10 | 1,505 | 1,537 | 1,505 | 1,511 | -20 | -1.3% | 13,000 |
| 2015/11/09 | 1,520 | 1,536 | 1,503 | 1,531 | +13 | +0.9% | 19,300 |
| 2015/11/06 | 1,500 | 1,522 | 1,496 | 1,518 | +28 | +1.9% | 13,400 |
| 2015/11/05 | 1,520 | 1,521 | 1,481 | 1,490 | -49 | -3.2% | 32,300 |
| 2015/11/04 | 1,573 | 1,573 | 1,533 | 1,539 | -15 | -1% | 15,100 |
| 2015/11/02 | 1,585 | 1,585 | 1,550 | 1,554 | -42 | -2.6% | 14,500 |
| 2015/10/30 | 1,605 | 1,616 | 1,583 | 1,596 | -1 | -0.1% | 11,200 |
| 2015/10/29 | 1,605 | 1,620 | 1,586 | 1,597 | -5 | -0.3% | 10,500 |
| 2015/10/28 | 1,587 | 1,613 | 1,576 | 1,602 | +9 | +0.6% | 13,400 |
| 2015/10/27 | 1,598 | 1,619 | 1,589 | 1,593 | -8 | -0.5% | 14,300 |
| 2015/10/26 | 1,615 | 1,615 | 1,589 | 1,601 | +7 | +0.4% | 19,200 |
| 2015/10/23 | 1,600 | 1,604 | 1,580 | 1,594 | +16 | +1% | 12,700 |
| 2015/10/22 | 1,569 | 1,628 | 1,569 | 1,578 | +22 | +1.4% | 27,000 |
| 2015/10/21 | 1,528 | 1,559 | 1,525 | 1,556 | +21 | +1.4% | 11,800 |
| 2015/10/20 | 1,570 | 1,570 | 1,520 | 1,535 | -39 | -2.5% | 18,800 |
| 2015/10/19 | 1,560 | 1,580 | 1,540 | 1,574 | +39 | +2.5% | 17,900 |
| 2015/10/16 | 1,523 | 1,550 | 1,520 | 1,535 | +6 | +0.4% | 15,900 |
| 2015/10/15 | 1,500 | 1,545 | 1,500 | 1,529 | +20 | +1.3% | 10,600 |
| 2015/10/14 | 1,507 | 1,525 | 1,503 | 1,509 | -20 | -1.3% | 14,700 |
| 2015/10/13 | 1,505 | 1,541 | 1,505 | 1,529 | +1 | +0.1% | 10,300 |
| 2015/10/09 | 1,440 | 1,580 | 1,440 | 1,528 | +71 | +4.9% | 30,700 |
| 2015/10/08 | 1,440 | 1,475 | 1,440 | 1,457 | +4 | +0.3% | 15,700 |
2351～
2400
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
