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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 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 |
| 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 |
901～
950
件表示中 / 7038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 | 358,500円 | -1.0% | -12.4% | 2.26% | 13.30倍 | 1.40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 | 103,900円 | +1.6% | -5.5% | 2.41% | 10.92倍 | 0.92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 |
| ユニオンツール | 802,000円 | +15.0% | +10.8% | 1.56% | 23.09倍 | 1.87倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 169,100円 | +4.6% | +2.1% | 2.84% | 13.13倍 | 1.34倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| ＴＯＷＡ | 195,900円 | +4.7% | +4.3% | 1.02% | 21.43倍 | 2.39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
