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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 4,810 | 4,840 | 4,705 | 4,775 | +20 | +0.4% | 34,400 |
| 2023/03/30 | 4,760 | 4,825 | 4,730 | 4,755 | -20 | -0.4% | 40,700 |
| 2023/03/29 | 4,710 | 4,820 | 4,675 | 4,775 | +100 | +2.1% | 47,200 |
| 2023/03/28 | 4,680 | 4,690 | 4,655 | 4,675 | +65 | +1.4% | 25,200 |
| 2023/03/27 | 4,645 | 4,650 | 4,575 | 4,610 | +10 | +0.2% | 27,200 |
| 2023/03/24 | 4,550 | 4,665 | 4,545 | 4,600 | +50 | +1.1% | 30,600 |
| 2023/03/23 | 4,485 | 4,565 | 4,465 | 4,550 | +10 | +0.2% | 20,500 |
| 2023/03/22 | 4,535 | 4,595 | 4,475 | 4,540 | +135 | +3.1% | 38,600 |
| 2023/03/20 | 4,425 | 4,460 | 4,370 | 4,405 | -80 | -1.8% | 22,300 |
| 2023/03/17 | 4,470 | 4,515 | 4,435 | 4,485 | +75 | +1.7% | 24,200 |
| 2023/03/16 | 4,400 | 4,425 | 4,330 | 4,410 | -60 | -1.3% | 22,000 |
| 2023/03/15 | 4,400 | 4,480 | 4,400 | 4,470 | +120 | +2.8% | 17,600 |
| 2023/03/14 | 4,320 | 4,400 | 4,290 | 4,350 | -75 | -1.7% | 16,300 |
| 2023/03/13 | 4,520 | 4,520 | 4,320 | 4,425 | -95 | -2.1% | 17,400 |
| 2023/03/10 | 4,660 | 4,660 | 4,505 | 4,520 | -210 | -4.4% | 29,200 |
| 2023/03/09 | 4,760 | 4,790 | 4,710 | 4,730 | -10 | -0.2% | 16,400 |
| 2023/03/08 | 4,605 | 4,745 | 4,605 | 4,740 | +115 | +2.5% | 18,800 |
| 2023/03/07 | 4,535 | 4,670 | 4,535 | 4,625 | +90 | +2% | 20,000 |
| 2023/03/06 | 4,490 | 4,555 | 4,475 | 4,535 | +40 | +0.9% | 15,700 |
| 2023/03/03 | 4,390 | 4,505 | 4,380 | 4,495 | +160 | +3.7% | 28,000 |
| 2023/03/02 | 4,460 | 4,515 | 4,305 | 4,335 | -125 | -2.8% | 37,300 |
| 2023/03/01 | 4,380 | 4,475 | 4,380 | 4,460 | +110 | +2.5% | 17,200 |
| 2023/02/28 | 4,465 | 4,500 | 4,325 | 4,350 | -100 | -2.2% | 35,900 |
| 2023/02/27 | 4,405 | 4,450 | 4,385 | 4,450 | +45 | +1% | 7,400 |
| 2023/02/24 | 4,365 | 4,425 | 4,345 | 4,405 | +50 | +1.1% | 6,500 |
| 2023/02/22 | 4,280 | 4,370 | 4,260 | 4,355 | +65 | +1.5% | 14,100 |
| 2023/02/21 | 4,270 | 4,315 | 4,255 | 4,290 | +20 | +0.5% | 10,100 |
| 2023/02/20 | 4,280 | 4,305 | 4,255 | 4,270 | -5 | -0.1% | 8,600 |
| 2023/02/17 | 4,350 | 4,350 | 4,250 | 4,275 | -130 | -3% | 9,700 |
| 2023/02/16 | 4,320 | 4,440 | 4,320 | 4,405 | +115 | +2.7% | 14,500 |
| 2023/02/15 | 4,450 | 4,450 | 4,270 | 4,290 | -135 | -3.1% | 9,200 |
| 2023/02/14 | 4,345 | 4,430 | 4,335 | 4,425 | +140 | +3.3% | 13,900 |
| 2023/02/13 | 4,375 | 4,380 | 4,275 | 4,285 | -80 | -1.8% | 12,000 |
| 2023/02/10 | 4,325 | 4,380 | 4,255 | 4,365 | +45 | +1% | 13,100 |
| 2023/02/09 | 4,350 | 4,350 | 4,290 | 4,320 | -30 | -0.7% | 10,200 |
| 2023/02/08 | 4,365 | 4,405 | 4,310 | 4,350 | -40 | -0.9% | 6,600 |
| 2023/02/07 | 4,425 | 4,455 | 4,385 | 4,390 | -35 | -0.8% | 4,300 |
| 2023/02/06 | 4,325 | 4,435 | 4,325 | 4,425 | +100 | +2.3% | 13,900 |
| 2023/02/03 | 4,345 | 4,345 | 4,305 | 4,325 | -75 | -1.7% | 7,000 |
| 2023/02/02 | 4,400 | 4,440 | 4,355 | 4,400 | +95 | +2.2% | 17,900 |
| 2023/02/01 | 4,445 | 4,445 | 4,290 | 4,305 | -90 | -2% | 13,600 |
| 2023/01/31 | 4,320 | 4,395 | 4,300 | 4,395 | +95 | +2.2% | 19,100 |
| 2023/01/30 | 4,265 | 4,310 | 4,240 | 4,300 | +45 | +1.1% | 18,700 |
| 2023/01/27 | 4,255 | 4,270 | 4,220 | 4,255 | -15 | -0.4% | 9,500 |
| 2023/01/26 | 4,370 | 4,370 | 4,250 | 4,270 | -100 | -2.3% | 13,100 |
| 2023/01/25 | 4,360 | 4,390 | 4,315 | 4,370 | +20 | +0.5% | 13,900 |
| 2023/01/24 | 4,295 | 4,380 | 4,270 | 4,350 | +80 | +1.9% | 22,100 |
| 2023/01/23 | 4,260 | 4,275 | 4,220 | 4,270 | +50 | +1.2% | 14,300 |
| 2023/01/20 | 4,220 | 4,245 | 4,180 | 4,220 | ±0 | ±0% | 17,000 |
| 2023/01/19 | 4,260 | 4,295 | 4,205 | 4,220 | -40 | -0.9% | 16,100 |
501～
550
件表示中 / 6934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 | 268,700円 | +3.1% | -16.0% | 1.95% | 11.01倍 | 1.12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 |
| ＣＫＤ | 192,200円 | +16.4% | +41.8% | 4.11% | 10.36倍 | 0.97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 | 93,000円 | +16.6% | -5.1% | 3.87% | 7.88倍 | 0.62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 |
| ＮＴＮ | 20,900円 | -2.6% | -55.0% | 5.26% | - | 0.44倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ＴＯＷＡ | 132,000円 | +7.0% | +7.5% | 1.52% | 12.58倍 | 1.68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
