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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/28 | 3,965 | 4,030 | 3,965 | 4,025 | +30 | +0.8% | 72,100 |
| 2022/03/25 | 4,010 | 4,010 | 3,925 | 3,995 | +35 | +0.9% | 71,300 |
| 2022/03/24 | 3,940 | 3,960 | 3,870 | 3,960 | -60 | -1.5% | 53,900 |
| 2022/03/23 | 3,980 | 4,025 | 3,975 | 4,020 | +90 | +2.3% | 41,300 |
| 2022/03/22 | 4,055 | 4,125 | 3,890 | 3,930 | -170 | -4.1% | 64,500 |
| 2022/03/18 | 3,955 | 4,105 | 3,945 | 4,100 | +200 | +5.1% | 68,400 |
| 2022/03/17 | 3,875 | 3,915 | 3,830 | 3,900 | +95 | +2.5% | 33,500 |
| 2022/03/16 | 3,895 | 3,895 | 3,770 | 3,805 | -45 | -1.2% | 33,600 |
| 2022/03/15 | 3,850 | 3,870 | 3,820 | 3,850 | +20 | +0.5% | 21,100 |
| 2022/03/14 | 3,870 | 3,915 | 3,825 | 3,830 | -5 | -0.1% | 20,300 |
| 2022/03/11 | 3,815 | 3,855 | 3,795 | 3,835 | -75 | -1.9% | 33,500 |
| 2022/03/10 | 3,755 | 3,910 | 3,680 | 3,910 | +210 | +5.7% | 38,800 |
| 2022/03/09 | 3,730 | 3,760 | 3,665 | 3,700 | -50 | -1.3% | 31,500 |
| 2022/03/08 | 3,735 | 3,825 | 3,705 | 3,750 | -35 | -0.9% | 33,800 |
| 2022/03/07 | 3,750 | 3,830 | 3,705 | 3,785 | -35 | -0.9% | 32,700 |
| 2022/03/04 | 3,890 | 3,890 | 3,775 | 3,820 | -75 | -1.9% | 21,500 |
| 2022/03/03 | 4,000 | 4,000 | 3,860 | 3,895 | -35 | -0.9% | 15,400 |
| 2022/03/02 | 3,950 | 4,000 | 3,930 | 3,930 | -110 | -2.7% | 22,800 |
751～
800
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
