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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 97 | 98 | 95 | 98 | +1 | +1% | 64,000 |
| 2010/08/30 | 96 | 98 | 96 | 97 | ±0 | ±0% | 51,000 |
| 2010/08/27 | 98 | 98 | 96 | 97 | ±0 | ±0% | 119,000 |
| 2010/08/26 | 95 | 97 | 95 | 97 | +2 | +2.1% | 33,000 |
| 2010/08/25 | 94 | 95 | 93 | 95 | -1 | -1% | 49,000 |
| 2010/08/24 | 94 | 96 | 94 | 96 | +1 | +1.1% | 37,000 |
| 2010/08/23 | 96 | 96 | 95 | 95 | -1 | -1% | 23,000 |
| 2010/08/20 | 98 | 98 | 96 | 96 | -3 | -3% | 86,000 |
| 2010/08/19 | 97 | 99 | 97 | 99 | +2 | +2.1% | 83,000 |
| 2010/08/18 | 96 | 97 | 95 | 97 | +1 | +1% | 29,000 |
| 2010/08/17 | 96 | 96 | 94 | 96 | ±0 | ±0% | 54,000 |
| 2010/08/16 | 97 | 97 | 96 | 96 | ±0 | ±0% | 34,000 |
| 2010/08/13 | 97 | 97 | 96 | 96 | -2 | -2% | 35,000 |
| 2010/08/12 | 95 | 98 | 94 | 98 | +2 | +2.1% | 125,000 |
| 2010/08/11 | 96 | 97 | 96 | 96 | -1 | -1% | 50,000 |
| 2010/08/10 | 98 | 98 | 97 | 97 | -1 | -1% | 35,000 |
| 2010/08/09 | 97 | 98 | 96 | 98 | +1 | +1% | 53,000 |
| 2010/08/06 | 97 | 97 | 97 | 97 | ±0 | ±0% | 27,000 |
| 2010/08/05 | 96 | 97 | 96 | 97 | +1 | +1% | 49,000 |
| 2010/08/04 | 97 | 97 | 96 | 96 | -2 | -2% | 39,000 |
| 2010/08/03 | 97 | 98 | 97 | 98 | +1 | +1% | 25,000 |
| 2010/08/02 | 97 | 98 | 97 | 97 | ±0 | ±0% | 14,000 |
| 2010/07/30 | 97 | 97 | 96 | 97 | ±0 | ±0% | 58,000 |
| 2010/07/29 | 99 | 99 | 97 | 97 | -3 | -3% | 93,000 |
| 2010/07/28 | 100 | 100 | 99 | 100 | +2 | +2% | 101,000 |
| 2010/07/27 | 98 | 98 | 97 | 98 | +1 | +1% | 48,000 |
| 2010/07/26 | 98 | 98 | 97 | 97 | ±0 | ±0% | 32,000 |
| 2010/07/23 | 99 | 99 | 96 | 97 | -2 | -2% | 120,000 |
| 2010/07/22 | 98 | 99 | 98 | 99 | ±0 | ±0% | 30,000 |
| 2010/07/21 | 100 | 100 | 98 | 99 | -2 | -2% | 59,000 |
| 2010/07/20 | 100 | 103 | 97 | 101 | +3 | +3.1% | 517,000 |
| 2010/07/16 | 97 | 98 | 96 | 98 | +1 | +1% | 39,000 |
| 2010/07/15 | 96 | 98 | 96 | 97 | -1 | -1% | 65,000 |
| 2010/07/14 | 97 | 98 | 97 | 98 | +2 | +2.1% | 80,000 |
| 2010/07/13 | 100 | 100 | 96 | 96 | -2 | -2% | 72,000 |
| 2010/07/12 | 98 | 99 | 98 | 98 | ±0 | ±0% | 31,000 |
| 2010/07/09 | 98 | 98 | 97 | 98 | +1 | +1% | 30,000 |
| 2010/07/08 | 97 | 100 | 97 | 97 | +1 | +1% | 139,000 |
| 2010/07/07 | 100 | 101 | 95 | 96 | -4 | -4% | 137,000 |
| 2010/07/06 | 102 | 102 | 99 | 100 | -1 | -1% | 50,000 |
| 2010/07/05 | 96 | 101 | 96 | 101 | +4 | +4.1% | 59,000 |
| 2010/07/02 | 100 | 101 | 97 | 97 | -2 | -2% | 50,000 |
| 2010/07/01 | 102 | 102 | 96 | 99 | +3 | +3.1% | 266,000 |
| 2010/06/30 | 97 | 97 | 95 | 96 | -4 | -4% | 128,000 |
| 2010/06/29 | 102 | 102 | 99 | 100 | -2 | -2% | 53,000 |
| 2010/06/28 | 107 | 107 | 102 | 102 | -3 | -2.9% | 95,000 |
| 2010/06/25 | 105 | 106 | 103 | 105 | ±0 | ±0% | 80,000 |
| 2010/06/24 | 105 | 106 | 105 | 105 | ±0 | ±0% | 40,000 |
| 2010/06/23 | 105 | 112 | 105 | 105 | +1 | +1% | 713,000 |
| 2010/06/22 | 104 | 104 | 102 | 104 | +1 | +1% | 133,000 |
3651～
3700
件表示中 / 3754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 | 229,400円 | +4.9% | +4.7% | 3.92% | 10.99倍 | 0.86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 | 46,000円 | +3.8% | +0.2% | 2.90% | 12.08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 | 258,000円 | +17.8% | +12.3% | 3.72% | 7.55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 | 250,800円 | +4.2% | +10.0% | 5.18% | 15.04倍 | 1.17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 | 67,400円 | +15.7% | +118.7% | 0.67% | 18.33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 |
市場注目の銘柄
チャート関連のコラム
