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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/12 | 4,615 | 4,800 | 4,615 | 4,770 | +85 | +1.8% | 13,200 |
| 2022/01/11 | 4,675 | 4,715 | 4,610 | 4,685 | -15 | -0.3% | 12,200 |
| 2022/01/07 | 4,765 | 4,780 | 4,640 | 4,700 | -85 | -1.8% | 19,300 |
| 2022/01/06 | 4,815 | 4,830 | 4,760 | 4,785 | -50 | -1% | 16,500 |
| 2022/01/05 | 4,800 | 4,865 | 4,775 | 4,835 | +35 | +0.7% | 11,800 |
| 2022/01/04 | 4,795 | 4,815 | 4,670 | 4,800 | +30 | +0.6% | 18,700 |
| 2021/12/30 | 4,730 | 4,810 | 4,650 | 4,770 | ±0 | ±0% | 13,300 |
| 2021/12/29 | 4,670 | 4,840 | 4,665 | 4,770 | +105 | +2.3% | 21,600 |
| 2021/12/28 | 4,650 | 4,675 | 4,580 | 4,665 | +85 | +1.9% | 20,800 |
| 2021/12/27 | 4,600 | 4,625 | 4,545 | 4,580 | -20 | -0.4% | 8,200 |
| 2021/12/24 | 4,560 | 4,610 | 4,550 | 4,600 | +30 | +0.7% | 5,200 |
| 2021/12/23 | 4,445 | 4,585 | 4,445 | 4,570 | +55 | +1.2% | 9,500 |
| 2021/12/22 | 4,515 | 4,585 | 4,490 | 4,515 | -70 | -1.5% | 12,200 |
| 2021/12/21 | 4,590 | 4,605 | 4,555 | 4,585 | +75 | +1.7% | 12,600 |
| 2021/12/20 | 4,680 | 4,695 | 4,510 | 4,510 | -240 | -5.1% | 12,700 |
| 2021/12/17 | 4,775 | 4,825 | 4,695 | 4,750 | ±0 | ±0% | 26,800 |
| 2021/12/16 | 4,790 | 4,820 | 4,705 | 4,750 | +30 | +0.6% | 24,700 |
| 2021/12/15 | 4,635 | 4,825 | 4,625 | 4,720 | +85 | +1.8% | 29,600 |
801～
850
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
