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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 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 |
| 2022/12/22 | 4,110 | 4,155 | 4,100 | 4,145 | +90 | +2.2% | 15,300 |
| 2022/12/21 | 4,080 | 4,115 | 4,030 | 4,055 | -35 | -0.9% | 18,100 |
| 2022/12/20 | 4,220 | 4,230 | 4,010 | 4,090 | -110 | -2.6% | 15,900 |
| 2022/12/19 | 4,185 | 4,230 | 4,180 | 4,200 | +15 | +0.4% | 5,300 |
| 2022/12/16 | 4,270 | 4,285 | 4,170 | 4,185 | -110 | -2.6% | 20,900 |
| 2022/12/15 | 4,290 | 4,305 | 4,270 | 4,295 | +15 | +0.4% | 3,800 |
| 2022/12/14 | 4,230 | 4,300 | 4,190 | 4,280 | +15 | +0.4% | 9,800 |
| 2022/12/13 | 4,270 | 4,310 | 4,230 | 4,265 | -30 | -0.7% | 16,700 |
| 2022/12/12 | 4,280 | 4,310 | 4,270 | 4,295 | -20 | -0.5% | 5,500 |
| 2022/12/09 | 4,375 | 4,375 | 4,285 | 4,315 | +80 | +1.9% | 26,700 |
| 2022/12/08 | 4,240 | 4,245 | 4,170 | 4,235 | ±0 | ±0% | 14,700 |
| 2022/12/07 | 4,115 | 4,275 | 4,115 | 4,235 | +100 | +2.4% | 17,100 |
| 2022/12/06 | 4,115 | 4,180 | 4,105 | 4,135 | -50 | -1.2% | 11,700 |
| 2022/12/05 | 4,145 | 4,200 | 4,120 | 4,185 | +40 | +1% | 23,100 |
| 2022/12/02 | 4,245 | 4,245 | 4,100 | 4,145 | -115 | -2.7% | 19,100 |
| 2022/12/01 | 4,375 | 4,375 | 4,215 | 4,260 | -90 | -2.1% | 21,800 |
| 2022/11/30 | 4,280 | 4,370 | 4,280 | 4,350 | +50 | +1.2% | 31,200 |
| 2022/11/29 | 4,225 | 4,305 | 4,215 | 4,300 | +20 | +0.5% | 16,400 |
| 2022/11/28 | 4,370 | 4,370 | 4,270 | 4,280 | -45 | -1% | 15,600 |
| 2022/11/25 | 4,360 | 4,360 | 4,300 | 4,325 | -35 | -0.8% | 15,400 |
| 2022/11/24 | 4,345 | 4,360 | 4,290 | 4,360 | +50 | +1.2% | 28,500 |
| 2022/11/22 | 4,280 | 4,350 | 4,275 | 4,310 | +70 | +1.7% | 17,000 |
| 2022/11/21 | 4,215 | 4,240 | 4,180 | 4,240 | +70 | +1.7% | 13,600 |
| 2022/11/18 | 4,040 | 4,205 | 4,040 | 4,170 | +155 | +3.9% | 22,200 |
| 2022/11/17 | 3,960 | 4,015 | 3,960 | 4,015 | +10 | +0.2% | 18,700 |
| 2022/11/16 | 4,020 | 4,120 | 3,985 | 4,005 | +125 | +3.2% | 36,500 |
| 2022/11/15 | 3,945 | 3,945 | 3,855 | 3,880 | -50 | -1.3% | 12,500 |
| 2022/11/14 | 3,865 | 3,965 | 3,855 | 3,930 | -215 | -5.2% | 29,100 |
| 2022/11/11 | 4,080 | 4,145 | 4,070 | 4,145 | +135 | +3.4% | 15,100 |
| 2022/11/10 | 3,990 | 4,040 | 3,970 | 4,010 | -5 | -0.1% | 13,300 |
| 2022/11/09 | 4,050 | 4,050 | 3,995 | 4,015 | +35 | +0.9% | 9,800 |
| 2022/11/08 | 3,920 | 4,050 | 3,920 | 3,980 | +80 | +2.1% | 15,700 |
| 2022/11/07 | 3,815 | 3,900 | 3,815 | 3,900 | +85 | +2.2% | 8,400 |
| 2022/11/04 | 3,925 | 3,925 | 3,800 | 3,815 | -160 | -4% | 17,800 |
| 2022/11/02 | 4,035 | 4,075 | 3,965 | 3,975 | -70 | -1.7% | 18,800 |
| 2022/11/01 | 4,100 | 4,130 | 4,045 | 4,045 | -50 | -1.2% | 7,800 |
| 2022/10/31 | 4,040 | 4,100 | 4,030 | 4,095 | +115 | +2.9% | 20,100 |
| 2022/10/28 | 3,925 | 4,050 | 3,905 | 3,980 | -15 | -0.4% | 94,800 |
551～
600
件表示中 / 6930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 | 268,800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 | 187,000円 | +16.4% | +41.8% | 4.22% | 10.07倍 | 0.95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 | 94,900円 | +16.6% | -5.1% | 3.79% | 8.05倍 | 0.64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 | 21,200円 | -2.6% | -55.0% | 5.19% | - | 0.45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 | 129,500円 | +7.0% | +7.5% | 1.54% | 12.34倍 | 1.65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
