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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 3,395 | 3,415 | 3,365 | 3,385 | +10 | +0.3% | 30,800 |
| 2019/07/26 | 3,360 | 3,390 | 3,340 | 3,375 | -5 | -0.1% | 22,100 |
| 2019/07/25 | 3,360 | 3,405 | 3,355 | 3,380 | +15 | +0.4% | 8,500 |
| 2019/07/24 | 3,355 | 3,365 | 3,330 | 3,365 | +10 | +0.3% | 15,800 |
| 2019/07/23 | 3,330 | 3,370 | 3,320 | 3,355 | +25 | +0.8% | 19,000 |
| 2019/07/22 | 3,350 | 3,365 | 3,325 | 3,330 | -15 | -0.4% | 18,300 |
| 2019/07/19 | 3,325 | 3,370 | 3,305 | 3,345 | +20 | +0.6% | 18,200 |
| 2019/07/18 | 3,395 | 3,395 | 3,300 | 3,325 | -105 | -3.1% | 49,000 |
| 2019/07/17 | 3,400 | 3,445 | 3,390 | 3,430 | ±0 | ±0% | 27,100 |
| 2019/07/16 | 3,440 | 3,455 | 3,400 | 3,430 | -10 | -0.3% | 20,200 |
| 2019/07/12 | 3,450 | 3,460 | 3,405 | 3,440 | -5 | -0.1% | 34,500 |
| 2019/07/11 | 3,440 | 3,470 | 3,415 | 3,445 | +35 | +1% | 52,800 |
| 2019/07/10 | 3,490 | 3,490 | 3,405 | 3,410 | -110 | -3.1% | 33,100 |
| 2019/07/09 | 3,525 | 3,550 | 3,485 | 3,520 | +5 | +0.1% | 15,600 |
| 2019/07/08 | 3,585 | 3,590 | 3,510 | 3,515 | -95 | -2.6% | 20,600 |
| 2019/07/05 | 3,710 | 3,740 | 3,600 | 3,610 | -105 | -2.8% | 20,600 |
| 2019/07/04 | 3,680 | 3,725 | 3,680 | 3,715 | +20 | +0.5% | 11,700 |
| 2019/07/03 | 3,655 | 3,725 | 3,640 | 3,695 | -10 | -0.3% | 21,300 |
| 2019/07/02 | 3,630 | 3,715 | 3,625 | 3,705 | +45 | +1.2% | 40,700 |
| 2019/07/01 | 3,605 | 3,660 | 3,605 | 3,660 | +115 | +3.2% | 37,000 |
| 2019/06/28 | 3,550 | 3,590 | 3,495 | 3,545 | -25 | -0.7% | 47,700 |
| 2019/06/27 | 3,470 | 3,600 | 3,470 | 3,570 | +125 | +3.6% | 32,700 |
| 2019/06/26 | 3,500 | 3,500 | 3,410 | 3,445 | -80 | -2.3% | 25,300 |
| 2019/06/25 | 3,505 | 3,550 | 3,505 | 3,525 | -10 | -0.3% | 10,400 |
| 2019/06/24 | 3,535 | 3,540 | 3,490 | 3,535 | +15 | +0.4% | 17,800 |
| 2019/06/21 | 3,535 | 3,565 | 3,495 | 3,520 | -15 | -0.4% | 32,400 |
| 2019/06/20 | 3,485 | 3,535 | 3,470 | 3,535 | +50 | +1.4% | 12,900 |
| 2019/06/19 | 3,440 | 3,510 | 3,440 | 3,485 | +95 | +2.8% | 15,800 |
| 2019/06/18 | 3,475 | 3,480 | 3,380 | 3,390 | -70 | -2% | 28,300 |
| 2019/06/17 | 3,545 | 3,545 | 3,450 | 3,460 | -120 | -3.4% | 36,700 |
| 2019/06/14 | 3,550 | 3,595 | 3,515 | 3,580 | +50 | +1.4% | 37,900 |
| 2019/06/13 | 3,550 | 3,560 | 3,490 | 3,530 | -70 | -1.9% | 35,100 |
| 2019/06/12 | 3,615 | 3,620 | 3,585 | 3,600 | -10 | -0.3% | 24,000 |
| 2019/06/11 | 3,650 | 3,650 | 3,590 | 3,610 | -30 | -0.8% | 24,100 |
| 2019/06/10 | 3,600 | 3,655 | 3,590 | 3,640 | +70 | +2% | 18,200 |
| 2019/06/07 | 3,595 | 3,595 | 3,520 | 3,570 | -5 | -0.1% | 17,500 |
| 2019/06/06 | 3,555 | 3,600 | 3,540 | 3,575 | -20 | -0.6% | 22,400 |
| 2019/06/05 | 3,585 | 3,645 | 3,550 | 3,595 | +45 | +1.3% | 26,300 |
| 2019/06/04 | 3,560 | 3,560 | 3,515 | 3,550 | +10 | +0.3% | 22,900 |
| 2019/06/03 | 3,520 | 3,575 | 3,495 | 3,540 | -10 | -0.3% | 28,800 |
| 2019/05/31 | 3,540 | 3,580 | 3,515 | 3,550 | ±0 | ±0% | 46,100 |
| 2019/05/30 | 3,525 | 3,560 | 3,490 | 3,550 | +15 | +0.4% | 26,400 |
| 2019/05/29 | 3,565 | 3,575 | 3,500 | 3,535 | -95 | -2.6% | 23,700 |
| 2019/05/28 | 3,565 | 3,645 | 3,565 | 3,630 | +75 | +2.1% | 18,600 |
| 2019/05/27 | 3,575 | 3,585 | 3,540 | 3,555 | -10 | -0.3% | 11,700 |
| 2019/05/24 | 3,455 | 3,580 | 3,425 | 3,565 | +75 | +2.1% | 22,300 |
| 2019/05/23 | 3,475 | 3,510 | 3,455 | 3,490 | +5 | +0.1% | 26,800 |
| 2019/05/22 | 3,485 | 3,505 | 3,455 | 3,485 | +15 | +0.4% | 22,400 |
| 2019/05/21 | 3,460 | 3,490 | 3,425 | 3,470 | -10 | -0.3% | 36,000 |
| 2019/05/20 | 3,485 | 3,495 | 3,435 | 3,480 | +15 | +0.4% | 24,400 |
1401～
1450
件表示中 / 6938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 | 279,700円 | +3.1% | -16.0% | 1.88% | 11.46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 |
| グローリー | 242,500円 | -0.7% | -49.4% | 4.45% | 10.38倍 | 0.63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 | 189,400円 | +16.4% | +41.8% | 4.17% | 10.20倍 | 0.96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 | 92,300円 | +16.6% | -5.1% | 3.90% | 7.82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
