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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,520 | 3,520 | 3,455 | 3,485 | -40 | -1.1% | 40,400 |
| 2019/11/25 | 3,585 | 3,585 | 3,520 | 3,525 | -30 | -0.8% | 10,300 |
| 2019/11/22 | 3,565 | 3,575 | 3,540 | 3,555 | -5 | -0.1% | 16,900 |
| 2019/11/21 | 3,600 | 3,600 | 3,490 | 3,560 | +15 | +0.4% | 19,400 |
| 2019/11/20 | 3,630 | 3,640 | 3,545 | 3,545 | -145 | -3.9% | 23,900 |
| 2019/11/19 | 3,675 | 3,705 | 3,655 | 3,690 | ±0 | ±0% | 16,200 |
| 2019/11/18 | 3,640 | 3,690 | 3,630 | 3,690 | +55 | +1.5% | 15,800 |
| 2019/11/15 | 3,580 | 3,635 | 3,570 | 3,635 | +55 | +1.5% | 9,800 |
| 2019/11/14 | 3,600 | 3,625 | 3,570 | 3,580 | -10 | -0.3% | 48,900 |
| 2019/11/13 | 3,640 | 3,655 | 3,560 | 3,590 | -105 | -2.8% | 27,600 |
| 2019/11/12 | 3,615 | 3,715 | 3,595 | 3,695 | +105 | +2.9% | 56,700 |
| 2019/11/11 | 3,595 | 3,620 | 3,565 | 3,590 | +40 | +1.1% | 49,400 |
| 2019/11/08 | 3,605 | 3,605 | 3,515 | 3,550 | -20 | -0.6% | 21,600 |
| 2019/11/07 | 3,530 | 3,595 | 3,525 | 3,570 | +45 | +1.3% | 30,200 |
| 2019/11/06 | 3,530 | 3,540 | 3,510 | 3,525 | -5 | -0.1% | 21,600 |
| 2019/11/05 | 3,545 | 3,550 | 3,500 | 3,530 | +35 | +1% | 42,700 |
| 2019/11/01 | 3,415 | 3,495 | 3,415 | 3,495 | +80 | +2.3% | 17,600 |
| 2019/10/31 | 3,390 | 3,435 | 3,380 | 3,415 | +25 | +0.7% | 17,000 |
| 2019/10/30 | 3,370 | 3,390 | 3,345 | 3,390 | +20 | +0.6% | 51,900 |
| 2019/10/29 | 3,365 | 3,395 | 3,330 | 3,370 | +30 | +0.9% | 20,200 |
| 2019/10/28 | 3,350 | 3,370 | 3,335 | 3,340 | -20 | -0.6% | 14,900 |
| 2019/10/25 | 3,365 | 3,365 | 3,335 | 3,360 | +25 | +0.7% | 15,300 |
| 2019/10/24 | 3,330 | 3,350 | 3,315 | 3,335 | +25 | +0.8% | 26,600 |
| 2019/10/23 | 3,355 | 3,355 | 3,295 | 3,310 | +5 | +0.2% | 23,600 |
| 2019/10/21 | 3,275 | 3,320 | 3,275 | 3,305 | +30 | +0.9% | 12,300 |
| 2019/10/18 | 3,260 | 3,335 | 3,260 | 3,275 | +20 | +0.6% | 26,100 |
| 2019/10/17 | 3,315 | 3,315 | 3,245 | 3,255 | -60 | -1.8% | 25,800 |
| 2019/10/16 | 3,275 | 3,350 | 3,270 | 3,315 | +70 | +2.2% | 57,900 |
| 2019/10/15 | 3,250 | 3,285 | 3,235 | 3,245 | +35 | +1.1% | 22,000 |
| 2019/10/11 | 3,235 | 3,270 | 3,195 | 3,210 | ±0 | ±0% | 20,500 |
| 2019/10/10 | 3,220 | 3,225 | 3,150 | 3,210 | -10 | -0.3% | 13,200 |
| 2019/10/09 | 3,250 | 3,250 | 3,195 | 3,220 | -30 | -0.9% | 12,900 |
| 2019/10/08 | 3,195 | 3,255 | 3,180 | 3,250 | +90 | +2.8% | 27,400 |
| 2019/10/07 | 3,175 | 3,190 | 3,155 | 3,160 | ±0 | ±0% | 29,000 |
| 2019/10/04 | 3,125 | 3,175 | 3,080 | 3,160 | +35 | +1.1% | 13,600 |
| 2019/10/03 | 3,150 | 3,150 | 3,080 | 3,125 | -110 | -3.4% | 21,900 |
| 2019/10/02 | 3,215 | 3,245 | 3,210 | 3,235 | +20 | +0.6% | 14,500 |
| 2019/10/01 | 3,150 | 3,230 | 3,150 | 3,215 | +80 | +2.6% | 17,700 |
| 2019/09/30 | 3,140 | 3,170 | 3,125 | 3,135 | -45 | -1.4% | 17,100 |
| 2019/09/27 | 3,215 | 3,215 | 3,145 | 3,180 | -55 | -1.7% | 28,900 |
| 2019/09/26 | 3,300 | 3,300 | 3,205 | 3,235 | -30 | -0.9% | 42,400 |
| 2019/09/25 | 3,285 | 3,285 | 3,235 | 3,265 | -5 | -0.2% | 27,000 |
| 2019/09/24 | 3,315 | 3,315 | 3,265 | 3,270 | -45 | -1.4% | 20,000 |
| 2019/09/20 | 3,280 | 3,320 | 3,260 | 3,315 | +60 | +1.8% | 38,700 |
| 2019/09/19 | 3,210 | 3,265 | 3,210 | 3,255 | +45 | +1.4% | 23,500 |
| 2019/09/18 | 3,215 | 3,245 | 3,195 | 3,210 | -5 | -0.2% | 49,100 |
| 2019/09/17 | 3,245 | 3,245 | 3,185 | 3,215 | -30 | -0.9% | 27,100 |
| 2019/09/13 | 3,185 | 3,260 | 3,155 | 3,245 | +65 | +2% | 45,400 |
| 2019/09/12 | 3,130 | 3,205 | 3,125 | 3,180 | +55 | +1.8% | 33,100 |
| 2019/09/11 | 3,080 | 3,140 | 3,080 | 3,125 | +50 | +1.6% | 31,500 |
1351～
1400
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
