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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 4,720 | 4,775 | 4,500 | 4,530 | -255 | -5.3% | 40,500 |
| 2021/08/13 | 4,850 | 4,875 | 4,770 | 4,785 | -65 | -1.3% | 7,500 |
| 2021/08/12 | 4,750 | 4,900 | 4,725 | 4,850 | +115 | +2.4% | 25,700 |
| 2021/08/11 | 4,635 | 4,740 | 4,570 | 4,735 | +30 | +0.6% | 20,800 |
| 2021/08/10 | 4,660 | 4,750 | 4,655 | 4,705 | +35 | +0.7% | 19,900 |
| 2021/08/06 | 4,670 | 4,700 | 4,615 | 4,670 | ±0 | ±0% | 12,800 |
| 2021/08/05 | 4,565 | 4,670 | 4,495 | 4,670 | +105 | +2.3% | 14,600 |
| 2021/08/04 | 4,580 | 4,585 | 4,515 | 4,565 | -55 | -1.2% | 4,700 |
| 2021/08/03 | 4,650 | 4,675 | 4,575 | 4,620 | -50 | -1.1% | 13,900 |
| 2021/08/02 | 4,555 | 4,715 | 4,500 | 4,670 | +165 | +3.7% | 35,700 |
| 2021/07/30 | 4,485 | 4,510 | 4,435 | 4,505 | -50 | -1.1% | 16,900 |
| 2021/07/29 | 4,555 | 4,590 | 4,540 | 4,555 | ±0 | ±0% | 15,200 |
| 2021/07/28 | 4,590 | 4,590 | 4,535 | 4,555 | -70 | -1.5% | 6,800 |
| 2021/07/27 | 4,615 | 4,630 | 4,580 | 4,625 | +10 | +0.2% | 10,200 |
| 2021/07/26 | 4,625 | 4,625 | 4,580 | 4,615 | +115 | +2.6% | 6,700 |
| 2021/07/21 | 4,540 | 4,580 | 4,490 | 4,500 | -30 | -0.7% | 14,300 |
| 2021/07/20 | 4,430 | 4,585 | 4,430 | 4,530 | +50 | +1.1% | 20,700 |
| 2021/07/19 | 4,465 | 4,510 | 4,450 | 4,480 | -5 | -0.1% | 18,500 |
| 2021/07/16 | 4,395 | 4,515 | 4,395 | 4,485 | +20 | +0.4% | 10,100 |
| 2021/07/15 | 4,550 | 4,550 | 4,460 | 4,465 | -85 | -1.9% | 8,500 |
| 2021/07/14 | 4,545 | 4,590 | 4,530 | 4,550 | -10 | -0.2% | 10,000 |
| 2021/07/13 | 4,515 | 4,595 | 4,505 | 4,560 | +75 | +1.7% | 18,400 |
| 2021/07/12 | 4,475 | 4,550 | 4,445 | 4,485 | +10 | +0.2% | 23,100 |
| 2021/07/09 | 4,435 | 4,500 | 4,395 | 4,475 | +15 | +0.3% | 35,600 |
| 2021/07/08 | 4,485 | 4,535 | 4,460 | 4,460 | -25 | -0.6% | 26,000 |
| 2021/07/07 | 4,560 | 4,565 | 4,475 | 4,485 | -155 | -3.3% | 11,200 |
| 2021/07/06 | 4,555 | 4,650 | 4,555 | 4,640 | +90 | +2% | 5,700 |
| 2021/07/05 | 4,560 | 4,615 | 4,550 | 4,550 | -70 | -1.5% | 7,200 |
| 2021/07/02 | 4,535 | 4,635 | 4,535 | 4,620 | +80 | +1.8% | 11,400 |
| 2021/07/01 | 4,450 | 4,565 | 4,450 | 4,540 | +75 | +1.7% | 21,600 |
| 2021/06/30 | 4,560 | 4,635 | 4,435 | 4,465 | -140 | -3% | 28,500 |
| 2021/06/29 | 4,585 | 4,640 | 4,545 | 4,605 | -10 | -0.2% | 19,600 |
| 2021/06/28 | 4,635 | 4,660 | 4,585 | 4,615 | -45 | -1% | 16,200 |
| 2021/06/25 | 4,535 | 4,695 | 4,535 | 4,660 | +75 | +1.6% | 16,300 |
| 2021/06/24 | 4,710 | 4,710 | 4,565 | 4,585 | -130 | -2.8% | 21,100 |
| 2021/06/23 | 4,795 | 4,805 | 4,680 | 4,715 | -100 | -2.1% | 28,500 |
| 2021/06/22 | 4,580 | 4,830 | 4,575 | 4,815 | +350 | +7.8% | 53,000 |
| 2021/06/21 | 4,430 | 4,490 | 4,425 | 4,465 | -15 | -0.3% | 26,600 |
| 2021/06/18 | 4,490 | 4,505 | 4,465 | 4,480 | -10 | -0.2% | 17,100 |
| 2021/06/17 | 4,490 | 4,495 | 4,460 | 4,490 | ±0 | ±0% | 5,100 |
| 2021/06/16 | 4,445 | 4,515 | 4,445 | 4,490 | +50 | +1.1% | 9,500 |
| 2021/06/15 | 4,500 | 4,530 | 4,415 | 4,440 | -100 | -2.2% | 18,000 |
| 2021/06/14 | 4,530 | 4,580 | 4,490 | 4,540 | ±0 | ±0% | 11,200 |
| 2021/06/11 | 4,535 | 4,585 | 4,475 | 4,540 | +5 | +0.1% | 32,600 |
| 2021/06/10 | 4,405 | 4,565 | 4,295 | 4,535 | +130 | +3% | 26,000 |
| 2021/06/09 | 4,420 | 4,480 | 4,370 | 4,405 | -10 | -0.2% | 21,400 |
| 2021/06/08 | 4,380 | 4,455 | 4,335 | 4,415 | +15 | +0.3% | 16,700 |
| 2021/06/07 | 4,475 | 4,475 | 4,350 | 4,400 | -10 | -0.2% | 14,800 |
| 2021/06/04 | 4,415 | 4,475 | 4,320 | 4,410 | -5 | -0.1% | 17,800 |
| 2021/06/03 | 4,350 | 4,440 | 4,350 | 4,415 | +80 | +1.8% | 16,600 |
901～
950
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 | 279,000円 | +3.1% | -16.0% | 1.88% | 11.42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 |
| カナデビア | 85,100円 | +6.1% | -14.2% | 2.70% | 7.95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 | 191,000円 | +16.4% | +41.8% | 4.14% | 10.29倍 | 0.97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 | 93,300円 | +16.6% | -5.1% | 3.86% | 7.91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 | 20,700円 | -2.6% | -55.0% | 5.31% | - | 0.43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
