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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 3,305 | 3,305 | 3,225 | 3,230 | -35 | -1.1% | 19,300 |
| 2020/07/08 | 3,275 | 3,290 | 3,210 | 3,265 | -10 | -0.3% | 17,500 |
| 2020/07/07 | 3,320 | 3,320 | 3,235 | 3,275 | -5 | -0.2% | 31,200 |
| 2020/07/06 | 3,345 | 3,345 | 3,280 | 3,280 | +5 | +0.2% | 7,700 |
| 2020/07/03 | 3,310 | 3,310 | 3,255 | 3,275 | -35 | -1.1% | 5,700 |
| 2020/07/02 | 3,285 | 3,325 | 3,265 | 3,310 | +50 | +1.5% | 17,700 |
| 2020/07/01 | 3,410 | 3,440 | 3,250 | 3,260 | -155 | -4.5% | 20,600 |
| 2020/06/30 | 3,585 | 3,600 | 3,415 | 3,415 | -100 | -2.8% | 27,000 |
| 2020/06/29 | 3,530 | 3,530 | 3,475 | 3,515 | -15 | -0.4% | 18,100 |
| 2020/06/26 | 3,515 | 3,535 | 3,485 | 3,530 | +85 | +2.5% | 23,300 |
| 2020/06/25 | 3,490 | 3,505 | 3,435 | 3,445 | -95 | -2.7% | 11,100 |
| 2020/06/24 | 3,585 | 3,610 | 3,530 | 3,540 | -70 | -1.9% | 15,600 |
| 2020/06/23 | 3,645 | 3,645 | 3,550 | 3,610 | +25 | +0.7% | 22,500 |
| 2020/06/22 | 3,525 | 3,590 | 3,515 | 3,585 | +40 | +1.1% | 17,300 |
| 2020/06/19 | 3,610 | 3,610 | 3,540 | 3,545 | -65 | -1.8% | 26,500 |
| 2020/06/18 | 3,710 | 3,710 | 3,580 | 3,610 | -100 | -2.7% | 19,200 |
| 2020/06/17 | 3,695 | 3,730 | 3,680 | 3,710 | -25 | -0.7% | 14,900 |
| 2020/06/16 | 3,650 | 3,740 | 3,620 | 3,735 | +155 | +4.3% | 32,800 |
| 2020/06/15 | 3,595 | 3,625 | 3,550 | 3,580 | +10 | +0.3% | 22,600 |
| 2020/06/12 | 3,580 | 3,620 | 3,535 | 3,570 | -80 | -2.2% | 37,500 |
| 2020/06/11 | 3,605 | 3,685 | 3,585 | 3,650 | +60 | +1.7% | 38,900 |
| 2020/06/10 | 3,535 | 3,615 | 3,490 | 3,590 | +55 | +1.6% | 25,600 |
| 2020/06/09 | 3,425 | 3,535 | 3,410 | 3,535 | +125 | +3.7% | 16,000 |
| 2020/06/08 | 3,415 | 3,435 | 3,375 | 3,410 | +5 | +0.1% | 15,700 |
| 2020/06/05 | 3,410 | 3,425 | 3,320 | 3,405 | +25 | +0.7% | 19,700 |
| 2020/06/04 | 3,370 | 3,390 | 3,335 | 3,380 | +40 | +1.2% | 23,000 |
| 2020/06/03 | 3,455 | 3,455 | 3,340 | 3,340 | -60 | -1.8% | 18,700 |
| 2020/06/02 | 3,300 | 3,420 | 3,300 | 3,400 | +100 | +3% | 30,000 |
| 2020/06/01 | 3,340 | 3,355 | 3,275 | 3,300 | -15 | -0.5% | 17,000 |
| 2020/05/29 | 3,415 | 3,415 | 3,315 | 3,315 | -110 | -3.2% | 25,500 |
| 2020/05/28 | 3,410 | 3,440 | 3,340 | 3,425 | +85 | +2.5% | 30,800 |
| 2020/05/27 | 3,295 | 3,360 | 3,235 | 3,340 | +80 | +2.5% | 32,500 |
| 2020/05/26 | 3,265 | 3,300 | 3,240 | 3,260 | +40 | +1.2% | 22,600 |
| 2020/05/25 | 3,190 | 3,220 | 3,165 | 3,220 | +30 | +0.9% | 16,800 |
| 2020/05/22 | 3,215 | 3,220 | 3,170 | 3,190 | +10 | +0.3% | 21,500 |
| 2020/05/21 | 3,230 | 3,235 | 3,145 | 3,180 | -50 | -1.5% | 26,600 |
| 2020/05/20 | 3,165 | 3,295 | 3,140 | 3,230 | +65 | +2.1% | 60,500 |
| 2020/05/19 | 3,235 | 3,235 | 3,130 | 3,165 | -5 | -0.2% | 41,600 |
| 2020/05/18 | 3,235 | 3,300 | 3,150 | 3,170 | +20 | +0.6% | 40,600 |
| 2020/05/15 | 3,130 | 3,185 | 3,035 | 3,150 | +50 | +1.6% | 33,500 |
| 2020/05/14 | 3,220 | 3,220 | 3,100 | 3,100 | -120 | -3.7% | 51,000 |
| 2020/05/13 | 3,250 | 3,260 | 3,175 | 3,220 | -30 | -0.9% | 50,700 |
| 2020/05/12 | 3,250 | 3,275 | 3,235 | 3,250 | ±0 | ±0% | 30,800 |
| 2020/05/11 | 3,250 | 3,280 | 3,235 | 3,250 | +40 | +1.2% | 24,200 |
| 2020/05/08 | 3,225 | 3,240 | 3,200 | 3,210 | +40 | +1.3% | 16,900 |
| 2020/05/07 | 3,135 | 3,205 | 3,135 | 3,170 | +25 | +0.8% | 14,100 |
| 2020/05/01 | 3,135 | 3,165 | 3,105 | 3,145 | -35 | -1.1% | 27,300 |
| 2020/04/30 | 3,215 | 3,215 | 3,155 | 3,180 | +30 | +1% | 26,100 |
| 2020/04/28 | 3,170 | 3,180 | 3,125 | 3,150 | -10 | -0.3% | 29,200 |
| 2020/04/27 | 3,135 | 3,160 | 3,110 | 3,160 | +30 | +1% | 20,300 |
1201～
1250
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
