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 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 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 |
| 2020/04/24 | 3,150 | 3,190 | 3,100 | 3,130 | -180 | -5.4% | 51,100 |
| 2020/04/23 | 3,270 | 3,325 | 3,265 | 3,310 | +40 | +1.2% | 19,000 |
| 2020/04/22 | 3,195 | 3,275 | 3,140 | 3,270 | +80 | +2.5% | 34,900 |
| 2020/04/21 | 3,195 | 3,215 | 3,145 | 3,190 | -5 | -0.2% | 18,500 |
| 2020/04/20 | 3,175 | 3,220 | 3,175 | 3,195 | +30 | +0.9% | 12,900 |
| 2020/04/17 | 3,095 | 3,165 | 3,075 | 3,165 | +95 | +3.1% | 27,200 |
| 2020/04/16 | 3,015 | 3,115 | 3,015 | 3,070 | +60 | +2% | 33,300 |
| 2020/04/15 | 3,060 | 3,080 | 2,983 | 3,010 | -105 | -3.4% | 43,400 |
| 2020/04/14 | 3,155 | 3,170 | 3,080 | 3,115 | -50 | -1.6% | 45,900 |
| 2020/04/13 | 3,245 | 3,270 | 3,135 | 3,165 | -140 | -4.2% | 19,800 |
| 2020/04/10 | 3,320 | 3,325 | 3,245 | 3,305 | ±0 | ±0% | 28,900 |
| 2020/04/09 | 3,365 | 3,375 | 3,270 | 3,305 | -60 | -1.8% | 22,000 |
| 2020/04/08 | 3,380 | 3,405 | 3,305 | 3,365 | ±0 | ±0% | 25,200 |
| 2020/04/07 | 3,370 | 3,400 | 3,285 | 3,365 | +65 | +2% | 42,400 |
| 2020/04/06 | 3,165 | 3,310 | 3,165 | 3,300 | +145 | +4.6% | 22,000 |
| 2020/04/03 | 3,175 | 3,270 | 3,125 | 3,155 | -45 | -1.4% | 20,500 |
| 2020/04/02 | 3,260 | 3,275 | 3,170 | 3,200 | -85 | -2.6% | 28,200 |
| 2020/04/01 | 3,415 | 3,445 | 3,260 | 3,285 | -115 | -3.4% | 40,500 |
| 2020/03/31 | 3,400 | 3,460 | 3,335 | 3,400 | +30 | +0.9% | 45,900 |
| 2020/03/30 | 3,445 | 3,445 | 3,215 | 3,370 | -195 | -5.5% | 71,200 |
| 2020/03/27 | 3,470 | 3,600 | 3,440 | 3,565 | +165 | +4.9% | 108,900 |
| 2020/03/26 | 3,345 | 3,445 | 3,270 | 3,400 | +30 | +0.9% | 67,000 |
| 2020/03/25 | 3,400 | 3,405 | 3,315 | 3,370 | +70 | +2.1% | 60,600 |
| 2020/03/24 | 3,560 | 3,590 | 3,170 | 3,300 | +15 | +0.5% | 54,000 |
| 2020/03/23 | 3,275 | 3,325 | 3,220 | 3,285 | +80 | +2.5% | 87,600 |
| 2020/03/19 | 3,185 | 3,440 | 3,175 | 3,205 | +25 | +0.8% | 58,200 |
| 2020/03/18 | 3,180 | 3,330 | 3,070 | 3,180 | +20 | +0.6% | 75,200 |
| 2020/03/17 | 2,815 | 3,185 | 2,802 | 3,160 | +286 | +10% | 60,900 |
| 2020/03/16 | 2,998 | 2,998 | 2,856 | 2,874 | -34 | -1.2% | 58,100 |
| 2020/03/13 | 2,940 | 2,998 | 2,824 | 2,908 | -172 | -5.6% | 73,100 |
| 2020/03/12 | 3,145 | 3,205 | 3,040 | 3,080 | -175 | -5.4% | 56,700 |
1201～
1250
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
