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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/15 | 3,745 | 3,760 | 3,700 | 3,745 | ±0 | ±0% | 11,800 |
| 2022/08/12 | 3,750 | 3,765 | 3,690 | 3,745 | +85 | +2.3% | 31,200 |
| 2022/08/10 | 3,620 | 3,700 | 3,615 | 3,660 | +40 | +1.1% | 11,700 |
| 2022/08/09 | 3,650 | 3,650 | 3,585 | 3,620 | -5 | -0.1% | 11,000 |
| 2022/08/08 | 3,655 | 3,660 | 3,600 | 3,625 | -30 | -0.8% | 9,200 |
| 2022/08/05 | 3,595 | 3,665 | 3,595 | 3,655 | +55 | +1.5% | 12,400 |
| 2022/08/04 | 3,600 | 3,610 | 3,570 | 3,600 | +15 | +0.4% | 9,200 |
| 2022/08/03 | 3,605 | 3,630 | 3,570 | 3,585 | -35 | -1% | 13,400 |
| 2022/08/02 | 3,690 | 3,690 | 3,595 | 3,620 | -70 | -1.9% | 16,400 |
| 2022/08/01 | 3,675 | 3,715 | 3,665 | 3,690 | +40 | +1.1% | 43,900 |
| 2022/07/29 | 3,670 | 3,680 | 3,625 | 3,650 | -20 | -0.5% | 30,800 |
| 2022/07/28 | 3,600 | 3,680 | 3,600 | 3,670 | +95 | +2.7% | 24,900 |
| 2022/07/27 | 3,610 | 3,610 | 3,550 | 3,575 | -10 | -0.3% | 24,800 |
| 2022/07/26 | 3,570 | 3,610 | 3,565 | 3,585 | +15 | +0.4% | 13,200 |
| 2022/07/25 | 3,595 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 15,200 |
| 2022/07/22 | 3,545 | 3,610 | 3,535 | 3,585 | +40 | +1.1% | 24,300 |
| 2022/07/21 | 3,560 | 3,560 | 3,520 | 3,545 | -20 | -0.6% | 8,700 |
| 2022/07/20 | 3,540 | 3,575 | 3,525 | 3,565 | +60 | +1.7% | 19,800 |
| 2022/07/19 | 3,510 | 3,515 | 3,475 | 3,505 | +5 | +0.1% | 10,300 |
| 2022/07/15 | 3,480 | 3,540 | 3,480 | 3,500 | +45 | +1.3% | 14,700 |
| 2022/07/14 | 3,455 | 3,500 | 3,430 | 3,455 | ±0 | ±0% | 9,500 |
| 2022/07/13 | 3,460 | 3,495 | 3,435 | 3,455 | +20 | +0.6% | 20,100 |
| 2022/07/12 | 3,580 | 3,580 | 3,435 | 3,435 | -150 | -4.2% | 17,400 |
| 2022/07/11 | 3,600 | 3,620 | 3,545 | 3,585 | -5 | -0.1% | 20,400 |
| 2022/07/08 | 3,650 | 3,670 | 3,585 | 3,590 | -20 | -0.6% | 41,800 |
| 2022/07/07 | 3,595 | 3,620 | 3,580 | 3,610 | +50 | +1.4% | 21,400 |
| 2022/07/06 | 3,540 | 3,600 | 3,535 | 3,560 | -20 | -0.6% | 17,200 |
| 2022/07/05 | 3,550 | 3,610 | 3,530 | 3,580 | +10 | +0.3% | 21,100 |
| 2022/07/04 | 3,485 | 3,570 | 3,485 | 3,570 | +115 | +3.3% | 23,600 |
| 2022/07/01 | 3,450 | 3,515 | 3,430 | 3,455 | +5 | +0.1% | 44,700 |
| 2022/06/30 | 3,465 | 3,490 | 3,435 | 3,450 | +55 | +1.6% | 44,300 |
| 2022/06/29 | 3,385 | 3,415 | 3,350 | 3,395 | -5 | -0.1% | 45,800 |
| 2022/06/28 | 3,310 | 3,410 | 3,270 | 3,400 | +100 | +3% | 34,100 |
| 2022/06/27 | 3,230 | 3,320 | 3,230 | 3,300 | +125 | +3.9% | 20,100 |
| 2022/06/24 | 3,105 | 3,190 | 3,085 | 3,175 | +100 | +3.3% | 23,000 |
| 2022/06/23 | 3,060 | 3,110 | 3,060 | 3,075 | +15 | +0.5% | 15,300 |
| 2022/06/22 | 3,135 | 3,135 | 3,060 | 3,060 | -25 | -0.8% | 25,100 |
| 2022/06/21 | 3,090 | 3,130 | 3,070 | 3,085 | +15 | +0.5% | 24,500 |
| 2022/06/20 | 3,165 | 3,175 | 3,040 | 3,070 | -110 | -3.5% | 29,700 |
| 2022/06/17 | 3,195 | 3,230 | 3,165 | 3,180 | -75 | -2.3% | 17,400 |
| 2022/06/16 | 3,245 | 3,285 | 3,225 | 3,255 | +10 | +0.3% | 21,000 |
| 2022/06/15 | 3,305 | 3,305 | 3,245 | 3,245 | -55 | -1.7% | 18,100 |
| 2022/06/14 | 3,300 | 3,340 | 3,280 | 3,300 | -45 | -1.3% | 13,900 |
| 2022/06/13 | 3,320 | 3,360 | 3,320 | 3,345 | -45 | -1.3% | 13,000 |
651～
700
件表示中 / 6936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 | 277,700円 | - | - | 1.89% | 11.38倍 | 1.16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 |
| カナデビア | 85,000円 | - | - | 2.71% | 7.94倍 | 0.89倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ＣＫＤ | 194,600円 | - | - | 4.06% | 10.48倍 | 0.99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 | 94,500円 | - | - | 3.81% | 8.01倍 | 0.63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 | 21,100円 | - | - | 5.21% | - | 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 |
市場注目の銘柄
チャート関連のコラム
