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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/01/18 | 4,260 | 4,265 | 4,150 | 4,260 | -15 | -0.4% | 17,400 |
| 2023/01/17 | 4,180 | 4,285 | 4,170 | 4,275 | +105 | +2.5% | 14,600 |
| 2023/01/16 | 4,190 | 4,230 | 4,155 | 4,170 | -60 | -1.4% | 14,200 |
| 2023/01/13 | 4,180 | 4,275 | 4,180 | 4,230 | +50 | +1.2% | 34,500 |
| 2023/01/12 | 4,170 | 4,190 | 4,155 | 4,180 | -20 | -0.5% | 12,400 |
| 2023/01/11 | 4,165 | 4,235 | 4,165 | 4,200 | +45 | +1.1% | 20,200 |
| 2023/01/10 | 4,100 | 4,195 | 4,095 | 4,155 | +55 | +1.3% | 25,400 |
| 2023/01/06 | 4,030 | 4,105 | 4,025 | 4,100 | +25 | +0.6% | 20,900 |
| 2023/01/05 | 4,090 | 4,110 | 4,050 | 4,075 | -50 | -1.2% | 15,500 |
| 2023/01/04 | 4,190 | 4,190 | 4,110 | 4,125 | -70 | -1.7% | 17,000 |
| 2022/12/30 | 4,190 | 4,275 | 4,180 | 4,195 | +10 | +0.2% | 25,400 |
| 2022/12/29 | 4,230 | 4,235 | 4,135 | 4,185 | -45 | -1.1% | 30,300 |
| 2022/12/28 | 4,165 | 4,235 | 4,140 | 4,230 | +70 | +1.7% | 17,800 |
| 2022/12/27 | 4,155 | 4,160 | 4,115 | 4,160 | +50 | +1.2% | 10,300 |
| 2022/12/26 | 4,065 | 4,110 | 4,020 | 4,110 | +45 | +1.1% | 11,300 |
| 2022/12/23 | 4,075 | 4,095 | 4,065 | 4,065 | -80 | -1.9% | 7,400 |
551～
600
件表示中 / 6968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 | 300,000円 | -1.0% | -12.4% | 2.70% | 11.12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 | 199,200円 | +9.2% | +6.4% | 3.97% | 12.75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 | 230,100円 | +0.2% | -0.9% | 3.48% | 11.73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 | 157,400円 | +4.7% | +4.3% | 1.27% | 17.21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
