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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 4,535 | 4,580 | 4,480 | 4,550 | +35 | +0.8% | 58,400 |
| 2021/03/18 | 4,535 | 4,535 | 4,460 | 4,515 | ±0 | ±0% | 35,200 |
| 2021/03/17 | 4,440 | 4,515 | 4,415 | 4,515 | +80 | +1.8% | 28,200 |
| 2021/03/16 | 4,335 | 4,445 | 4,285 | 4,435 | +110 | +2.5% | 29,300 |
| 2021/03/15 | 4,325 | 4,345 | 4,295 | 4,325 | +25 | +0.6% | 21,700 |
| 2021/03/12 | 4,300 | 4,300 | 4,230 | 4,300 | +35 | +0.8% | 33,200 |
| 2021/03/11 | 4,225 | 4,285 | 4,220 | 4,265 | +10 | +0.2% | 22,200 |
| 2021/03/10 | 4,265 | 4,290 | 4,225 | 4,255 | ±0 | ±0% | 23,500 |
| 2021/03/09 | 4,200 | 4,300 | 4,190 | 4,255 | +100 | +2.4% | 41,100 |
| 2021/03/08 | 4,195 | 4,195 | 4,100 | 4,155 | +25 | +0.6% | 23,500 |
| 2021/03/05 | 4,080 | 4,130 | 4,035 | 4,130 | +55 | +1.3% | 39,900 |
| 2021/03/04 | 4,000 | 4,075 | 3,970 | 4,075 | +50 | +1.2% | 35,100 |
| 2021/03/03 | 4,040 | 4,065 | 3,975 | 4,025 | -55 | -1.3% | 33,700 |
| 2021/03/02 | 4,110 | 4,140 | 4,075 | 4,080 | -30 | -0.7% | 34,700 |
| 2021/03/01 | 4,060 | 4,115 | 4,025 | 4,110 | +155 | +3.9% | 37,200 |
| 2021/02/26 | 4,000 | 4,065 | 3,940 | 3,955 | -95 | -2.3% | 54,600 |
| 2021/02/25 | 4,020 | 4,050 | 3,960 | 4,050 | +75 | +1.9% | 18,500 |
| 2021/02/24 | 4,115 | 4,120 | 3,955 | 3,975 | -220 | -5.2% | 39,800 |
| 2021/02/22 | 4,165 | 4,200 | 4,160 | 4,195 | +60 | +1.5% | 11,900 |
| 2021/02/19 | 4,035 | 4,150 | 4,035 | 4,135 | +35 | +0.9% | 28,600 |
| 2021/02/18 | 4,195 | 4,195 | 4,080 | 4,100 | -85 | -2% | 31,400 |
| 2021/02/17 | 4,220 | 4,220 | 4,100 | 4,185 | -35 | -0.8% | 19,500 |
| 2021/02/16 | 4,240 | 4,280 | 4,205 | 4,220 | -25 | -0.6% | 32,500 |
| 2021/02/15 | 4,325 | 4,330 | 4,240 | 4,245 | -75 | -1.7% | 32,900 |
| 2021/02/12 | 4,300 | 4,380 | 4,240 | 4,320 | -235 | -5.2% | 40,700 |
| 2021/02/10 | 4,550 | 4,585 | 4,500 | 4,555 | +20 | +0.4% | 23,300 |
| 2021/02/09 | 4,550 | 4,585 | 4,515 | 4,535 | +10 | +0.2% | 34,900 |
| 2021/02/08 | 4,500 | 4,535 | 4,490 | 4,525 | +110 | +2.5% | 43,900 |
| 2021/02/05 | 4,375 | 4,430 | 4,360 | 4,415 | +40 | +0.9% | 23,300 |
| 2021/02/04 | 4,355 | 4,375 | 4,335 | 4,375 | ±0 | ±0% | 11,400 |
| 2021/02/03 | 4,355 | 4,395 | 4,350 | 4,375 | -5 | -0.1% | 11,700 |
| 2021/02/02 | 4,250 | 4,380 | 4,250 | 4,380 | +120 | +2.8% | 20,400 |
| 2021/02/01 | 4,335 | 4,335 | 4,255 | 4,260 | -75 | -1.7% | 19,700 |
| 2021/01/29 | 4,420 | 4,445 | 4,335 | 4,335 | -40 | -0.9% | 26,900 |
| 2021/01/28 | 4,385 | 4,415 | 4,315 | 4,375 | -30 | -0.7% | 144,900 |
| 2021/01/27 | 4,360 | 4,445 | 4,350 | 4,405 | +110 | +2.6% | 41,900 |
| 2021/01/26 | 4,285 | 4,345 | 4,230 | 4,295 | -40 | -0.9% | 41,600 |
| 2021/01/25 | 4,385 | 4,385 | 4,310 | 4,335 | -25 | -0.6% | 30,500 |
| 2021/01/22 | 4,570 | 4,570 | 4,355 | 4,360 | -310 | -6.6% | 69,600 |
| 2021/01/21 | 4,630 | 4,690 | 4,620 | 4,670 | +95 | +2.1% | 54,000 |
| 2021/01/20 | 4,465 | 4,575 | 4,445 | 4,575 | +125 | +2.8% | 43,100 |
| 2021/01/19 | 4,500 | 4,530 | 4,440 | 4,450 | -40 | -0.9% | 30,000 |
| 2021/01/18 | 4,470 | 4,540 | 4,420 | 4,490 | +35 | +0.8% | 26,100 |
| 2021/01/15 | 4,460 | 4,570 | 4,400 | 4,455 | -10 | -0.2% | 50,700 |
| 2021/01/14 | 4,330 | 4,480 | 4,330 | 4,465 | +65 | +1.5% | 35,500 |
| 2021/01/13 | 4,335 | 4,425 | 4,320 | 4,400 | -5 | -0.1% | 36,900 |
| 2021/01/12 | 4,435 | 4,485 | 4,350 | 4,405 | -30 | -0.7% | 37,700 |
| 2021/01/08 | 4,440 | 4,490 | 4,405 | 4,435 | -25 | -0.6% | 30,500 |
| 2021/01/07 | 4,450 | 4,495 | 4,430 | 4,460 | +60 | +1.4% | 29,800 |
| 2021/01/06 | 4,365 | 4,400 | 4,300 | 4,400 | +65 | +1.5% | 23,500 |
1001～
1050
件表示中 / 6937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 | 278,300円 | +3.1% | -16.0% | 1.89% | 11.40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 |
| グローリー | 240,500円 | -0.7% | -49.4% | 4.49% | 10.30倍 | 0.62倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| ＣＫＤ | 191,200円 | +16.4% | +41.8% | 4.13% | 10.30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 | 92,500円 | +16.6% | -5.1% | 3.89% | 7.84倍 | 0.62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 | 20,600円 | -2.6% | -55.0% | 5.34% | - | 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
