ガリレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 5,000 | 5,030 | 4,915 | 5,000 | -40 | -0.8% | 48,600 |
| 2023/07/31 | 5,120 | 5,150 | 5,030 | 5,040 | +20 | +0.4% | 50,100 |
| 2023/07/28 | 4,870 | 5,040 | 4,845 | 5,020 | +115 | +2.3% | 66,700 |
| 2023/07/27 | 4,885 | 4,910 | 4,830 | 4,905 | +15 | +0.3% | 20,500 |
| 2023/07/26 | 4,890 | 4,925 | 4,825 | 4,890 | -5 | -0.1% | 11,900 |
| 2023/07/25 | 5,040 | 5,040 | 4,895 | 4,895 | -55 | -1.1% | 16,100 |
| 2023/07/24 | 4,980 | 5,000 | 4,915 | 4,950 | +40 | +0.8% | 16,700 |
| 2023/07/21 | 4,910 | 4,950 | 4,860 | 4,910 | -50 | -1% | 15,000 |
| 2023/07/20 | 5,200 | 5,200 | 4,960 | 4,960 | -170 | -3.3% | 21,600 |
| 2023/07/19 | 5,000 | 5,140 | 5,000 | 5,130 | +155 | +3.1% | 37,000 |
| 2023/07/18 | 4,995 | 5,000 | 4,945 | 4,975 | +35 | +0.7% | 19,800 |
| 2023/07/14 | 4,810 | 4,960 | 4,795 | 4,940 | +190 | +4% | 51,300 |
| 2023/07/13 | 4,780 | 4,780 | 4,705 | 4,750 | -20 | -0.4% | 34,900 |
| 2023/07/12 | 4,800 | 4,820 | 4,730 | 4,770 | -55 | -1.1% | 30,100 |
| 2023/07/11 | 4,775 | 4,865 | 4,700 | 4,825 | +55 | +1.2% | 34,000 |
| 2023/07/10 | 4,835 | 4,885 | 4,760 | 4,770 | -70 | -1.4% | 40,400 |
| 2023/07/07 | 4,780 | 4,895 | 4,755 | 4,840 | -35 | -0.7% | 33,500 |
| 2023/07/06 | 4,945 | 4,945 | 4,835 | 4,875 | -105 | -2.1% | 23,400 |
| 2023/07/05 | 5,080 | 5,080 | 4,960 | 4,980 | -170 | -3.3% | 25,800 |
| 2023/07/04 | 5,230 | 5,250 | 5,120 | 5,150 | -150 | -2.8% | 24,300 |
| 2023/07/03 | 5,350 | 5,440 | 5,280 | 5,300 | -50 | -0.9% | 22,400 |
| 2023/06/30 | 5,380 | 5,430 | 5,330 | 5,350 | -20 | -0.4% | 33,700 |
| 2023/06/29 | 5,360 | 5,450 | 5,350 | 5,370 | +30 | +0.6% | 35,000 |
| 2023/06/28 | 5,250 | 5,360 | 5,240 | 5,340 | +150 | +2.9% | 41,000 |
| 2023/06/27 | 5,250 | 5,290 | 5,170 | 5,190 | -60 | -1.1% | 25,300 |
| 2023/06/26 | 5,220 | 5,290 | 5,150 | 5,250 | +30 | +0.6% | 15,400 |
| 2023/06/23 | 5,290 | 5,290 | 5,170 | 5,220 | +10 | +0.2% | 22,300 |
| 2023/06/22 | 5,220 | 5,280 | 5,180 | 5,210 | -30 | -0.6% | 20,700 |
| 2023/06/21 | 5,220 | 5,350 | 5,220 | 5,240 | +30 | +0.6% | 43,900 |
| 2023/06/20 | 5,320 | 5,350 | 5,140 | 5,210 | -240 | -4.4% | 50,600 |
| 2023/06/19 | 5,690 | 5,690 | 5,420 | 5,450 | -220 | -3.9% | 40,300 |
| 2023/06/16 | 5,620 | 5,690 | 5,620 | 5,670 | +10 | +0.2% | 20,400 |
| 2023/06/15 | 5,650 | 5,700 | 5,630 | 5,660 | +50 | +0.9% | 14,400 |
| 2023/06/14 | 5,660 | 5,690 | 5,570 | 5,610 | -20 | -0.4% | 20,400 |
| 2023/06/13 | 5,650 | 5,660 | 5,610 | 5,630 | -10 | -0.2% | 17,800 |
| 2023/06/12 | 5,580 | 5,690 | 5,580 | 5,640 | +90 | +1.6% | 29,700 |
| 2023/06/09 | 5,570 | 5,620 | 5,500 | 5,550 | +70 | +1.3% | 48,600 |
| 2023/06/08 | 5,420 | 5,500 | 5,410 | 5,480 | +30 | +0.6% | 34,300 |
| 2023/06/07 | 5,480 | 5,590 | 5,450 | 5,450 | +40 | +0.7% | 38,600 |
| 2023/06/06 | 5,360 | 5,430 | 5,210 | 5,410 | -50 | -0.9% | 31,300 |
| 2023/06/05 | 5,380 | 5,460 | 5,340 | 5,460 | +180 | +3.4% | 36,000 |
| 2023/06/02 | 5,250 | 5,380 | 5,250 | 5,280 | +50 | +1% | 31,400 |
| 2023/06/01 | 5,230 | 5,270 | 5,200 | 5,230 | ±0 | ±0% | 28,000 |
| 2023/05/31 | 5,120 | 5,240 | 5,110 | 5,230 | +30 | +0.6% | 56,200 |
| 2023/05/30 | 5,130 | 5,220 | 5,130 | 5,200 | +50 | +1% | 15,100 |
| 2023/05/29 | 5,200 | 5,240 | 5,100 | 5,150 | +10 | +0.2% | 36,400 |
| 2023/05/26 | 5,240 | 5,300 | 5,120 | 5,140 | -160 | -3% | 46,700 |
| 2023/05/25 | 5,260 | 5,380 | 5,260 | 5,300 | +20 | +0.4% | 22,200 |
| 2023/05/24 | 5,230 | 5,370 | 5,230 | 5,280 | -50 | -0.9% | 17,500 |
| 2023/05/23 | 5,380 | 5,430 | 5,290 | 5,330 | -10 | -0.2% | 28,000 |
451～
500
件表示中 / 6967件
類似銘柄と比較する
現在ご覧いただいている「ガリレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ガリレイ | 299,400円 | -1.0% | -12.4% | 2.71% | 11.10倍 | 1.17倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| タクマ | 199,300円 | +9.2% | +6.4% | 3.96% | 12.76倍 | 1.37倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＣＫＤ | 230,600円 | +0.2% | -0.9% | 3.47% | 11.75倍 | 1.13倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| タダノ | 97,100円 | +16.6% | -5.1% | 3.71% | 8.16倍 | 0.65倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ＴＯＷＡ | 157,300円 | +4.7% | +4.3% | 1.27% | 17.20倍 | 1.92倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
