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 |
|---|---|---|---|---|---|---|---|
| 2020/10/21 | 3,955 | 4,060 | 3,950 | 3,980 | +30 | +0.8% | 17,700 |
| 2020/10/20 | 3,880 | 4,095 | 3,850 | 3,950 | +70 | +1.8% | 43,400 |
| 2020/10/19 | 3,750 | 3,880 | 3,750 | 3,880 | +150 | +4% | 26,300 |
| 2020/10/16 | 3,655 | 3,755 | 3,650 | 3,730 | +20 | +0.5% | 15,300 |
| 2020/10/15 | 3,800 | 3,835 | 3,660 | 3,710 | -105 | -2.8% | 26,800 |
| 2020/10/14 | 3,900 | 3,900 | 3,780 | 3,815 | -70 | -1.8% | 11,300 |
| 2020/10/13 | 3,855 | 3,895 | 3,730 | 3,885 | +65 | +1.7% | 17,100 |
| 2020/10/12 | 3,900 | 3,900 | 3,790 | 3,820 | -80 | -2.1% | 9,700 |
| 2020/10/09 | 3,815 | 3,940 | 3,680 | 3,900 | +85 | +2.2% | 33,400 |
| 2020/10/08 | 3,785 | 3,860 | 3,700 | 3,815 | +50 | +1.3% | 44,600 |
| 2020/10/07 | 3,825 | 3,840 | 3,730 | 3,765 | -70 | -1.8% | 20,000 |
| 2020/10/06 | 3,900 | 3,900 | 3,820 | 3,835 | -120 | -3% | 15,900 |
| 2020/10/05 | 3,945 | 3,985 | 3,900 | 3,955 | +45 | +1.2% | 16,900 |
| 2020/10/02 | 3,910 | 3,940 | 3,855 | 3,910 | - | - | 21,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,965 | 4,010 | 3,905 | 3,910 | -60 | -1.5% | 27,400 |
| 2020/09/29 | 4,015 | 4,015 | 3,875 | 3,970 | -10 | -0.3% | 24,900 |
| 2020/09/28 | 3,825 | 3,990 | 3,825 | 3,980 | +160 | +4.2% | 39,600 |
| 2020/09/25 | 3,830 | 3,935 | 3,785 | 3,820 | +60 | +1.6% | 63,600 |
| 2020/09/24 | 3,895 | 3,970 | 3,740 | 3,760 | -140 | -3.6% | 32,500 |
| 2020/09/23 | 3,885 | 4,045 | 3,855 | 3,900 | +15 | +0.4% | 40,400 |
| 2020/09/18 | 3,765 | 3,930 | 3,765 | 3,885 | +80 | +2.1% | 30,600 |
| 2020/09/17 | 3,675 | 3,820 | 3,630 | 3,805 | +90 | +2.4% | 25,400 |
| 2020/09/16 | 3,610 | 3,740 | 3,575 | 3,715 | +105 | +2.9% | 22,600 |
| 2020/09/15 | 3,685 | 3,685 | 3,550 | 3,610 | -50 | -1.4% | 11,900 |
| 2020/09/14 | 3,585 | 3,755 | 3,515 | 3,660 | +145 | +4.1% | 28,600 |
| 2020/09/11 | 3,505 | 3,535 | 3,470 | 3,515 | +15 | +0.4% | 24,700 |
| 2020/09/10 | 3,530 | 3,540 | 3,470 | 3,500 | -30 | -0.8% | 15,100 |
| 2020/09/09 | 3,460 | 3,560 | 3,455 | 3,530 | ±0 | ±0% | 26,800 |
| 2020/09/08 | 3,395 | 3,585 | 3,395 | 3,530 | +155 | +4.6% | 22,600 |
| 2020/09/07 | 3,365 | 3,505 | 3,365 | 3,375 | +40 | +1.2% | 19,900 |
| 2020/09/04 | 3,275 | 3,350 | 3,275 | 3,335 | +15 | +0.5% | 14,100 |
| 2020/09/03 | 3,360 | 3,370 | 3,320 | 3,320 | -30 | -0.9% | 7,500 |
| 2020/09/02 | 3,355 | 3,355 | 3,285 | 3,350 | +55 | +1.7% | 10,100 |
| 2020/09/01 | 3,370 | 3,370 | 3,290 | 3,295 | -50 | -1.5% | 9,700 |
| 2020/08/31 | 3,390 | 3,390 | 3,290 | 3,345 | +5 | +0.1% | 29,300 |
| 2020/08/28 | 3,425 | 3,445 | 3,300 | 3,340 | -55 | -1.6% | 15,000 |
| 2020/08/27 | 3,520 | 3,520 | 3,370 | 3,395 | -105 | -3% | 8,700 |
| 2020/08/26 | 3,470 | 3,500 | 3,430 | 3,500 | +60 | +1.7% | 9,700 |
| 2020/08/25 | 3,425 | 3,445 | 3,405 | 3,440 | +15 | +0.4% | 14,700 |
| 2020/08/24 | 3,445 | 3,500 | 3,415 | 3,425 | +25 | +0.7% | 8,100 |
| 2020/08/21 | 3,445 | 3,450 | 3,400 | 3,400 | -30 | -0.9% | 11,900 |
| 2020/08/20 | 3,400 | 3,470 | 3,400 | 3,430 | -20 | -0.6% | 21,400 |
| 2020/08/19 | 3,425 | 3,475 | 3,385 | 3,450 | -20 | -0.6% | 22,200 |
| 2020/08/18 | 3,450 | 3,490 | 3,350 | 3,470 | -15 | -0.4% | 22,800 |
| 2020/08/17 | 3,565 | 3,635 | 3,480 | 3,485 | -125 | -3.5% | 8,800 |
| 2020/08/14 | 3,600 | 3,680 | 3,530 | 3,610 | +10 | +0.3% | 23,500 |
| 2020/08/13 | 3,400 | 3,660 | 3,400 | 3,600 | +270 | +8.1% | 42,400 |
| 2020/08/12 | 3,340 | 3,445 | 3,295 | 3,330 | -150 | -4.3% | 40,200 |
| 2020/08/11 | 3,420 | 3,510 | 3,390 | 3,480 | +80 | +2.4% | 19,000 |
1101～
1150
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
