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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 3,440 | 3,445 | 3,380 | 3,390 | -110 | -3.1% | 24,600 |
| 2022/06/09 | 3,545 | 3,545 | 3,495 | 3,500 | -45 | -1.3% | 12,000 |
| 2022/06/08 | 3,500 | 3,560 | 3,500 | 3,545 | +75 | +2.2% | 13,700 |
| 2022/06/07 | 3,440 | 3,520 | 3,440 | 3,470 | +30 | +0.9% | 17,600 |
| 2022/06/06 | 3,420 | 3,455 | 3,400 | 3,440 | +15 | +0.4% | 12,100 |
| 2022/06/03 | 3,510 | 3,510 | 3,425 | 3,425 | -25 | -0.7% | 9,600 |
| 2022/06/02 | 3,465 | 3,475 | 3,420 | 3,450 | -15 | -0.4% | 14,500 |
| 2022/06/01 | 3,440 | 3,500 | 3,440 | 3,465 | +60 | +1.8% | 29,600 |
| 2022/05/31 | 3,415 | 3,435 | 3,370 | 3,405 | ±0 | ±0% | 24,100 |
| 2022/05/30 | 3,375 | 3,450 | 3,370 | 3,405 | +100 | +3% | 57,900 |
| 2022/05/27 | 3,345 | 3,345 | 3,280 | 3,305 | +15 | +0.5% | 12,000 |
| 2022/05/26 | 3,400 | 3,400 | 3,290 | 3,290 | -130 | -3.8% | 19,600 |
| 2022/05/25 | 3,440 | 3,470 | 3,385 | 3,420 | +50 | +1.5% | 23,300 |
| 2022/05/24 | 3,430 | 3,445 | 3,370 | 3,370 | -110 | -3.2% | 16,300 |
| 2022/05/23 | 3,420 | 3,515 | 3,420 | 3,480 | +45 | +1.3% | 23,100 |
| 2022/05/20 | 3,520 | 3,525 | 3,435 | 3,435 | -95 | -2.7% | 16,000 |
| 2022/05/19 | 3,540 | 3,595 | 3,520 | 3,530 | -45 | -1.3% | 17,700 |
| 2022/05/18 | 3,585 | 3,655 | 3,540 | 3,575 | -25 | -0.7% | 23,800 |
| 2022/05/17 | 3,580 | 3,630 | 3,580 | 3,600 | +45 | +1.3% | 19,700 |
| 2022/05/16 | 3,725 | 3,725 | 3,555 | 3,555 | -135 | -3.7% | 19,900 |
| 2022/05/13 | 3,505 | 3,700 | 3,505 | 3,690 | +70 | +1.9% | 39,000 |
| 2022/05/12 | 3,625 | 3,720 | 3,620 | 3,620 | -50 | -1.4% | 28,200 |
| 2022/05/11 | 3,685 | 3,715 | 3,640 | 3,670 | -35 | -0.9% | 16,000 |
| 2022/05/10 | 3,670 | 3,745 | 3,625 | 3,705 | -25 | -0.7% | 24,900 |
| 2022/05/09 | 3,845 | 3,845 | 3,715 | 3,730 | -125 | -3.2% | 16,500 |
| 2022/05/06 | 3,880 | 3,880 | 3,805 | 3,855 | +25 | +0.7% | 12,200 |
| 2022/05/02 | 3,800 | 3,860 | 3,795 | 3,830 | +50 | +1.3% | 16,700 |
| 2022/04/28 | 3,645 | 3,795 | 3,645 | 3,780 | +140 | +3.8% | 16,300 |
| 2022/04/27 | 3,705 | 3,705 | 3,560 | 3,640 | -60 | -1.6% | 64,200 |
| 2022/04/26 | 3,670 | 3,715 | 3,655 | 3,700 | +20 | +0.5% | 17,900 |
| 2022/04/25 | 3,705 | 3,725 | 3,660 | 3,680 | -40 | -1.1% | 14,800 |
| 2022/04/22 | 3,775 | 3,775 | 3,705 | 3,720 | -70 | -1.8% | 10,500 |
| 2022/04/21 | 3,740 | 3,800 | 3,740 | 3,790 | +35 | +0.9% | 12,200 |
| 2022/04/20 | 3,790 | 3,810 | 3,725 | 3,755 | +5 | +0.1% | 29,100 |
| 2022/04/19 | 3,730 | 3,770 | 3,700 | 3,750 | +90 | +2.5% | 14,100 |
| 2022/04/18 | 3,655 | 3,685 | 3,600 | 3,660 | -45 | -1.2% | 15,600 |
| 2022/04/15 | 3,745 | 3,765 | 3,690 | 3,705 | -40 | -1.1% | 14,000 |
| 2022/04/14 | 3,655 | 3,765 | 3,655 | 3,745 | +85 | +2.3% | 19,300 |
| 2022/04/13 | 3,555 | 3,670 | 3,555 | 3,660 | +85 | +2.4% | 29,000 |
| 2022/04/12 | 3,615 | 3,620 | 3,565 | 3,575 | -65 | -1.8% | 23,400 |
| 2022/04/11 | 3,665 | 3,680 | 3,595 | 3,640 | -15 | -0.4% | 15,800 |
| 2022/04/08 | 3,710 | 3,715 | 3,640 | 3,655 | -55 | -1.5% | 32,000 |
| 2022/04/07 | 3,780 | 3,790 | 3,685 | 3,710 | -160 | -4.1% | 34,400 |
| 2022/04/06 | 3,875 | 3,885 | 3,840 | 3,870 | -50 | -1.3% | 16,700 |
| 2022/04/05 | 3,895 | 3,955 | 3,895 | 3,920 | +55 | +1.4% | 21,100 |
| 2022/04/04 | 3,800 | 3,880 | 3,775 | 3,865 | +55 | +1.4% | 10,600 |
| 2022/04/01 | 3,780 | 3,825 | 3,770 | 3,810 | -35 | -0.9% | 18,100 |
| 2022/03/31 | 3,895 | 3,925 | 3,825 | 3,845 | -140 | -3.5% | 35,200 |
| 2022/03/30 | 3,930 | 4,010 | 3,910 | 3,985 | +50 | +1.3% | 67,400 |
| 2022/03/29 | 3,885 | 3,965 | 3,860 | 3,935 | -90 | -2.2% | 163,400 |
701～
750
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 | +3.1% | -16.0% | 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 | +6.1% | -14.2% | 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 | +16.4% | +41.8% | 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 | +16.6% | -5.1% | 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 | -2.6% | -55.0% | 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
