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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/01 | 4,030 | 4,060 | 3,985 | 4,040 | +100 | +2.5% | 28,200 |
| 2022/02/28 | 3,985 | 3,985 | 3,875 | 3,940 | +10 | +0.3% | 22,500 |
| 2022/02/25 | 3,845 | 3,945 | 3,780 | 3,930 | +85 | +2.2% | 26,700 |
| 2022/02/24 | 3,800 | 3,850 | 3,780 | 3,845 | +60 | +1.6% | 19,600 |
| 2022/02/22 | 3,800 | 3,825 | 3,770 | 3,785 | -70 | -1.8% | 13,300 |
| 2022/02/21 | 3,800 | 3,855 | 3,790 | 3,855 | -35 | -0.9% | 10,600 |
| 2022/02/18 | 3,860 | 3,900 | 3,830 | 3,890 | -10 | -0.3% | 13,700 |
| 2022/02/17 | 4,015 | 4,015 | 3,900 | 3,900 | -130 | -3.2% | 24,000 |
| 2022/02/16 | 4,080 | 4,115 | 4,030 | 4,030 | -40 | -1% | 16,100 |
| 2022/02/15 | 4,100 | 4,200 | 4,035 | 4,070 | +10 | +0.2% | 23,100 |
| 2022/02/14 | 4,045 | 4,205 | 3,990 | 4,060 | -260 | -6% | 47,900 |
| 2022/02/10 | 4,335 | 4,495 | 4,230 | 4,320 | -10 | -0.2% | 33,500 |
| 2022/02/09 | 4,345 | 4,370 | 4,255 | 4,330 | +50 | +1.2% | 23,700 |
| 2022/02/08 | 4,215 | 4,315 | 4,215 | 4,280 | +95 | +2.3% | 15,800 |
| 2022/02/07 | 4,125 | 4,235 | 4,110 | 4,185 | +5 | +0.1% | 15,900 |
| 2022/02/04 | 4,120 | 4,200 | 4,120 | 4,180 | -5 | -0.1% | 10,400 |
| 2022/02/03 | 4,275 | 4,275 | 4,145 | 4,185 | -90 | -2.1% | 17,600 |
| 2022/02/02 | 4,140 | 4,295 | 4,140 | 4,275 | +120 | +2.9% | 22,500 |
| 2022/02/01 | 4,180 | 4,230 | 4,155 | 4,155 | -40 | -1% | 11,000 |
| 2022/01/31 | 4,180 | 4,215 | 4,165 | 4,195 | +10 | +0.2% | 13,000 |
| 2022/01/28 | 4,095 | 4,190 | 4,085 | 4,185 | +160 | +4% | 16,800 |
| 2022/01/27 | 4,105 | 4,140 | 4,010 | 4,025 | -115 | -2.8% | 21,000 |
| 2022/01/26 | 4,125 | 4,185 | 4,125 | 4,140 | -20 | -0.5% | 8,200 |
| 2022/01/25 | 4,200 | 4,200 | 4,125 | 4,160 | -100 | -2.3% | 18,000 |
| 2022/01/24 | 4,220 | 4,300 | 4,155 | 4,260 | -20 | -0.5% | 39,700 |
| 2022/01/21 | 4,240 | 4,280 | 4,210 | 4,280 | -5 | -0.1% | 22,300 |
| 2022/01/20 | 4,230 | 4,340 | 4,230 | 4,285 | +55 | +1.3% | 16,800 |
| 2022/01/19 | 4,390 | 4,425 | 4,210 | 4,230 | -230 | -5.2% | 26,500 |
| 2022/01/18 | 4,480 | 4,625 | 4,420 | 4,460 | +50 | +1.1% | 21,400 |
| 2022/01/17 | 4,590 | 4,590 | 4,410 | 4,410 | -200 | -4.3% | 14,600 |
| 2022/01/14 | 4,615 | 4,685 | 4,565 | 4,610 | -50 | -1.1% | 26,700 |
| 2022/01/13 | 4,720 | 4,750 | 4,630 | 4,660 | -110 | -2.3% | 22,100 |
751～
800
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
