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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 4,585 | 4,645 | 4,520 | 4,635 | +65 | +1.4% | 22,800 |
| 2021/12/13 | 4,645 | 4,680 | 4,520 | 4,570 | -75 | -1.6% | 17,700 |
| 2021/12/10 | 4,830 | 4,830 | 4,600 | 4,645 | -130 | -2.7% | 25,700 |
| 2021/12/09 | 4,650 | 4,795 | 4,635 | 4,775 | +125 | +2.7% | 24,400 |
| 2021/12/08 | 4,740 | 4,740 | 4,620 | 4,650 | -20 | -0.4% | 21,900 |
| 2021/12/07 | 4,525 | 4,725 | 4,510 | 4,670 | +205 | +4.6% | 26,400 |
| 2021/12/06 | 4,485 | 4,555 | 4,450 | 4,465 | -20 | -0.4% | 13,900 |
| 2021/12/03 | 4,360 | 4,485 | 4,330 | 4,485 | +125 | +2.9% | 12,200 |
| 2021/12/02 | 4,210 | 4,385 | 4,210 | 4,360 | +105 | +2.5% | 23,500 |
| 2021/12/01 | 4,115 | 4,295 | 4,115 | 4,255 | +75 | +1.8% | 20,800 |
| 2021/11/30 | 4,330 | 4,330 | 4,160 | 4,180 | -10 | -0.2% | 24,600 |
| 2021/11/29 | 4,160 | 4,250 | 4,135 | 4,190 | -40 | -0.9% | 17,800 |
| 2021/11/26 | 4,305 | 4,305 | 4,205 | 4,230 | -75 | -1.7% | 15,000 |
| 2021/11/25 | 4,365 | 4,365 | 4,305 | 4,305 | -75 | -1.7% | 2,700 |
| 2021/11/24 | 4,445 | 4,445 | 4,365 | 4,380 | -30 | -0.7% | 7,900 |
| 2021/11/22 | 4,375 | 4,425 | 4,355 | 4,410 | +35 | +0.8% | 8,700 |
| 2021/11/19 | 4,455 | 4,475 | 4,375 | 4,375 | -80 | -1.8% | 19,300 |
| 2021/11/18 | 4,410 | 4,490 | 4,410 | 4,455 | +50 | +1.1% | 10,000 |
| 2021/11/17 | 4,550 | 4,550 | 4,390 | 4,405 | -145 | -3.2% | 23,900 |
| 2021/11/16 | 4,685 | 4,685 | 4,545 | 4,550 | -65 | -1.4% | 16,300 |
| 2021/11/15 | 4,835 | 4,850 | 4,595 | 4,615 | -155 | -3.2% | 10,200 |
| 2021/11/12 | 4,605 | 4,770 | 4,605 | 4,770 | +190 | +4.1% | 19,100 |
| 2021/11/11 | 4,545 | 4,740 | 4,545 | 4,580 | +35 | +0.8% | 19,300 |
| 2021/11/10 | 4,540 | 4,550 | 4,485 | 4,545 | -10 | -0.2% | 11,000 |
| 2021/11/09 | 4,845 | 4,845 | 4,500 | 4,555 | -20 | -0.4% | 15,500 |
| 2021/11/08 | 4,585 | 4,610 | 4,525 | 4,575 | ±0 | ±0% | 7,900 |
| 2021/11/05 | 4,610 | 4,610 | 4,550 | 4,575 | -50 | -1.1% | 5,900 |
| 2021/11/04 | 4,470 | 4,630 | 4,470 | 4,625 | +165 | +3.7% | 15,700 |
| 2021/11/02 | 4,665 | 4,665 | 4,460 | 4,460 | -180 | -3.9% | 11,600 |
| 2021/11/01 | 4,620 | 4,640 | 4,545 | 4,640 | +120 | +2.7% | 13,100 |
| 2021/10/29 | 4,490 | 4,520 | 4,455 | 4,520 | +30 | +0.7% | 13,400 |
| 2021/10/28 | 4,470 | 4,520 | 4,380 | 4,490 | -5 | -0.1% | 16,300 |
| 2021/10/27 | 4,500 | 4,500 | 4,455 | 4,495 | -35 | -0.8% | 4,400 |
| 2021/10/26 | 4,525 | 4,540 | 4,505 | 4,530 | +5 | +0.1% | 4,700 |
| 2021/10/25 | 4,600 | 4,600 | 4,510 | 4,525 | -90 | -2% | 8,300 |
| 2021/10/22 | 4,600 | 4,635 | 4,535 | 4,615 | +5 | +0.1% | 10,800 |
| 2021/10/21 | 4,665 | 4,670 | 4,600 | 4,610 | -70 | -1.5% | 7,900 |
| 2021/10/20 | 4,685 | 4,730 | 4,570 | 4,680 | +5 | +0.1% | 8,300 |
| 2021/10/19 | 4,720 | 4,735 | 4,625 | 4,675 | -40 | -0.8% | 6,200 |
| 2021/10/18 | 4,795 | 4,830 | 4,650 | 4,715 | -70 | -1.5% | 10,100 |
| 2021/10/15 | 4,630 | 4,795 | 4,630 | 4,785 | +160 | +3.5% | 13,100 |
| 2021/10/14 | 4,580 | 4,625 | 4,555 | 4,625 | -5 | -0.1% | 12,300 |
| 2021/10/13 | 4,625 | 4,665 | 4,610 | 4,630 | -50 | -1.1% | 13,100 |
| 2021/10/12 | 4,635 | 4,725 | 4,610 | 4,680 | +25 | +0.5% | 23,000 |
| 2021/10/11 | 4,590 | 4,655 | 4,575 | 4,655 | -5 | -0.1% | 9,900 |
| 2021/10/08 | 4,600 | 4,690 | 4,570 | 4,660 | +155 | +3.4% | 22,000 |
| 2021/10/07 | 4,560 | 4,590 | 4,475 | 4,505 | -25 | -0.6% | 11,200 |
| 2021/10/06 | 4,680 | 4,730 | 4,505 | 4,530 | -125 | -2.7% | 21,000 |
| 2021/10/05 | 4,885 | 4,885 | 4,655 | 4,655 | -290 | -5.9% | 22,000 |
| 2021/10/04 | 4,985 | 4,985 | 4,860 | 4,945 | +30 | +0.6% | 8,800 |
851～
900
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
