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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,110 | 4,225 | 4,110 | 4,175 | +130 | +3.2% | 26,300 |
| 2021/05/06 | 4,025 | 4,080 | 3,995 | 4,045 | +25 | +0.6% | 30,200 |
| 2021/04/30 | 4,050 | 4,075 | 4,005 | 4,020 | -15 | -0.4% | 27,600 |
| 2021/04/28 | 4,040 | 4,075 | 4,010 | 4,035 | -5 | -0.1% | 18,500 |
| 2021/04/27 | 4,030 | 4,080 | 3,980 | 4,040 | +15 | +0.4% | 17,700 |
| 2021/04/26 | 4,080 | 4,080 | 3,995 | 4,025 | +5 | +0.1% | 11,400 |
| 2021/04/23 | 4,070 | 4,070 | 3,965 | 4,020 | -65 | -1.6% | 28,900 |
| 2021/04/22 | 4,100 | 4,150 | 4,035 | 4,085 | +50 | +1.2% | 18,800 |
| 2021/04/21 | 4,070 | 4,105 | 4,010 | 4,035 | -90 | -2.2% | 32,000 |
| 2021/04/20 | 4,200 | 4,240 | 4,120 | 4,125 | -135 | -3.2% | 20,000 |
| 2021/04/19 | 4,290 | 4,295 | 4,250 | 4,260 | -30 | -0.7% | 9,400 |
| 2021/04/16 | 4,290 | 4,320 | 4,250 | 4,290 | ±0 | ±0% | 12,900 |
| 2021/04/15 | 4,255 | 4,290 | 4,240 | 4,290 | +35 | +0.8% | 8,000 |
| 2021/04/14 | 4,295 | 4,305 | 4,185 | 4,255 | -55 | -1.3% | 14,300 |
| 2021/04/13 | 4,375 | 4,375 | 4,310 | 4,310 | -65 | -1.5% | 9,500 |
| 2021/04/12 | 4,290 | 4,385 | 4,260 | 4,375 | +110 | +2.6% | 22,100 |
| 2021/04/09 | 4,230 | 4,275 | 4,180 | 4,265 | -5 | -0.1% | 29,300 |
| 2021/04/08 | 4,325 | 4,355 | 4,240 | 4,270 | -130 | -3% | 22,300 |
| 2021/04/07 | 4,335 | 4,410 | 4,320 | 4,400 | +65 | +1.5% | 13,400 |
| 2021/04/06 | 4,415 | 4,465 | 4,315 | 4,335 | -135 | -3% | 26,900 |
| 2021/04/05 | 4,455 | 4,475 | 4,420 | 4,470 | +25 | +0.6% | 11,200 |
| 2021/04/02 | 4,485 | 4,485 | 4,400 | 4,445 | +15 | +0.3% | 6,100 |
| 2021/04/01 | 4,320 | 4,430 | 4,320 | 4,430 | +70 | +1.6% | 15,600 |
| 2021/03/31 | 4,435 | 4,480 | 4,355 | 4,360 | -120 | -2.7% | 28,800 |
| 2021/03/30 | 4,435 | 4,600 | 4,435 | 4,480 | -145 | -3.1% | 39,300 |
| 2021/03/29 | 4,630 | 4,640 | 4,545 | 4,625 | +95 | +2.1% | 96,000 |
| 2021/03/26 | 4,535 | 4,560 | 4,505 | 4,530 | +35 | +0.8% | 56,600 |
| 2021/03/25 | 4,455 | 4,540 | 4,455 | 4,495 | +150 | +3.5% | 46,400 |
| 2021/03/24 | 4,525 | 4,525 | 4,345 | 4,345 | -215 | -4.7% | 37,100 |
| 2021/03/23 | 4,550 | 4,585 | 4,495 | 4,560 | +35 | +0.8% | 26,900 |
| 2021/03/22 | 4,530 | 4,555 | 4,485 | 4,525 | -25 | -0.5% | 35,400 |
| 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 |
1001～
1050
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
