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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 4,105 | 4,125 | 3,980 | 3,995 | -85 | -2.1% | 18,300 |
| 2022/10/26 | 4,100 | 4,125 | 4,060 | 4,080 | -20 | -0.5% | 12,400 |
| 2022/10/25 | 4,070 | 4,115 | 4,070 | 4,100 | +35 | +0.9% | 11,600 |
| 2022/10/24 | 4,105 | 4,130 | 4,050 | 4,065 | +25 | +0.6% | 18,700 |
| 2022/10/21 | 3,995 | 4,065 | 3,995 | 4,040 | -25 | -0.6% | 14,500 |
| 2022/10/20 | 3,995 | 4,080 | 3,995 | 4,065 | +40 | +1% | 18,700 |
| 2022/10/19 | 4,035 | 4,100 | 3,990 | 4,025 | +5 | +0.1% | 17,500 |
| 2022/10/18 | 4,145 | 4,210 | 4,000 | 4,020 | +5 | +0.1% | 25,500 |
| 2022/10/17 | 3,950 | 4,050 | 3,950 | 4,015 | +15 | +0.4% | 23,000 |
| 2022/10/14 | 3,900 | 4,020 | 3,830 | 4,000 | +170 | +4.4% | 24,100 |
| 2022/10/13 | 3,830 | 3,840 | 3,790 | 3,830 | +5 | +0.1% | 16,500 |
| 2022/10/12 | 3,835 | 3,870 | 3,785 | 3,825 | +25 | +0.7% | 20,400 |
| 2022/10/11 | 3,765 | 3,870 | 3,740 | 3,800 | +10 | +0.3% | 25,300 |
| 2022/10/07 | 3,755 | 3,820 | 3,740 | 3,790 | -80 | -2.1% | 17,800 |
| 2022/10/06 | 3,820 | 3,910 | 3,820 | 3,870 | +55 | +1.4% | 16,300 |
| 2022/10/05 | 3,795 | 3,875 | 3,790 | 3,815 | +20 | +0.5% | 16,900 |
| 2022/10/04 | 3,600 | 3,795 | 3,600 | 3,795 | +230 | +6.5% | 25,200 |
| 2022/10/03 | 3,550 | 3,600 | 3,540 | 3,565 | -15 | -0.4% | 10,000 |
| 2022/09/30 | 3,685 | 3,685 | 3,575 | 3,580 | -85 | -2.3% | 24,800 |
| 2022/09/29 | 3,585 | 3,685 | 3,585 | 3,665 | +95 | +2.7% | 23,300 |
| 2022/09/28 | 3,500 | 3,570 | 3,500 | 3,570 | +65 | +1.9% | 25,000 |
| 2022/09/27 | 3,520 | 3,555 | 3,505 | 3,505 | +30 | +0.9% | 11,700 |
| 2022/09/26 | 3,510 | 3,510 | 3,450 | 3,475 | -80 | -2.3% | 18,800 |
| 2022/09/22 | 3,575 | 3,585 | 3,555 | 3,555 | -40 | -1.1% | 12,300 |
| 2022/09/21 | 3,625 | 3,645 | 3,580 | 3,595 | -115 | -3.1% | 16,700 |
| 2022/09/20 | 3,640 | 3,740 | 3,640 | 3,710 | +105 | +2.9% | 17,900 |
| 2022/09/16 | 3,620 | 3,635 | 3,600 | 3,605 | -15 | -0.4% | 13,600 |
| 2022/09/15 | 3,620 | 3,635 | 3,585 | 3,620 | +15 | +0.4% | 8,400 |
| 2022/09/14 | 3,620 | 3,640 | 3,570 | 3,605 | -50 | -1.4% | 13,300 |
| 2022/09/13 | 3,660 | 3,680 | 3,655 | 3,655 | -5 | -0.1% | 3,300 |
| 2022/09/12 | 3,650 | 3,660 | 3,625 | 3,660 | +80 | +2.2% | 6,200 |
| 2022/09/09 | 3,590 | 3,620 | 3,575 | 3,580 | -30 | -0.8% | 17,500 |
| 2022/09/08 | 3,525 | 3,610 | 3,455 | 3,610 | +120 | +3.4% | 25,600 |
| 2022/09/07 | 3,525 | 3,525 | 3,440 | 3,490 | -35 | -1% | 14,800 |
| 2022/09/06 | 3,505 | 3,560 | 3,480 | 3,525 | +20 | +0.6% | 19,300 |
| 2022/09/05 | 3,540 | 3,560 | 3,495 | 3,505 | -35 | -1% | 9,500 |
| 2022/09/02 | 3,500 | 3,580 | 3,485 | 3,540 | +65 | +1.9% | 24,300 |
| 2022/09/01 | 3,580 | 3,580 | 3,460 | 3,475 | -170 | -4.7% | 22,900 |
| 2022/08/31 | 3,585 | 3,670 | 3,580 | 3,645 | +60 | +1.7% | 17,500 |
| 2022/08/30 | 3,555 | 3,610 | 3,555 | 3,585 | +40 | +1.1% | 17,600 |
| 2022/08/29 | 3,555 | 3,565 | 3,525 | 3,545 | -90 | -2.5% | 19,100 |
| 2022/08/26 | 3,630 | 3,670 | 3,625 | 3,635 | +5 | +0.1% | 9,900 |
| 2022/08/25 | 3,665 | 3,675 | 3,615 | 3,630 | -25 | -0.7% | 7,900 |
| 2022/08/24 | 3,665 | 3,665 | 3,615 | 3,655 | -20 | -0.5% | 11,400 |
| 2022/08/23 | 3,730 | 3,730 | 3,670 | 3,675 | -40 | -1.1% | 10,500 |
| 2022/08/22 | 3,725 | 3,755 | 3,685 | 3,715 | -55 | -1.5% | 8,500 |
| 2022/08/19 | 3,770 | 3,785 | 3,755 | 3,770 | +10 | +0.3% | 4,300 |
| 2022/08/18 | 3,855 | 3,855 | 3,745 | 3,760 | -100 | -2.6% | 8,400 |
| 2022/08/17 | 3,790 | 3,885 | 3,790 | 3,860 | +90 | +2.4% | 29,600 |
| 2022/08/16 | 3,765 | 3,780 | 3,735 | 3,770 | +25 | +0.7% | 17,300 |
601～
650
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
