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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 4,130 | 4,130 | 4,095 | 4,130 | +40 | +1% | 14,500 |
| 2019/12/23 | 4,105 | 4,125 | 4,065 | 4,090 | -40 | -1% | 13,400 |
| 2019/12/20 | 4,100 | 4,135 | 4,050 | 4,130 | +30 | +0.7% | 25,600 |
| 2019/12/19 | 4,135 | 4,135 | 4,085 | 4,100 | -35 | -0.8% | 20,200 |
| 2019/12/18 | 4,150 | 4,155 | 4,100 | 4,135 | -5 | -0.1% | 65,000 |
| 2019/12/17 | 4,145 | 4,145 | 4,060 | 4,140 | +50 | +1.2% | 43,500 |
| 2019/12/16 | 4,170 | 4,175 | 4,085 | 4,090 | -30 | -0.7% | 36,200 |
| 2019/12/13 | 4,195 | 4,230 | 4,110 | 4,120 | +65 | +1.6% | 68,500 |
| 2019/12/12 | 3,960 | 4,060 | 3,960 | 4,055 | +125 | +3.2% | 44,600 |
| 2019/12/11 | 3,935 | 3,945 | 3,915 | 3,930 | -5 | -0.1% | 30,400 |
| 2019/12/10 | 3,880 | 3,965 | 3,850 | 3,935 | +80 | +2.1% | 35,500 |
| 2019/12/09 | 3,815 | 3,900 | 3,815 | 3,855 | +80 | +2.1% | 33,100 |
| 2019/12/06 | 3,690 | 3,775 | 3,690 | 3,775 | +125 | +3.4% | 44,100 |
| 2019/12/05 | 3,580 | 3,655 | 3,570 | 3,650 | +85 | +2.4% | 17,300 |
| 2019/12/04 | 3,500 | 3,565 | 3,475 | 3,565 | +35 | +1% | 12,300 |
| 2019/12/03 | 3,465 | 3,545 | 3,455 | 3,530 | +30 | +0.9% | 24,700 |
| 2019/12/02 | 3,530 | 3,540 | 3,475 | 3,500 | -30 | -0.8% | 29,500 |
| 2019/11/29 | 3,515 | 3,540 | 3,495 | 3,530 | +15 | +0.4% | 16,500 |
| 2019/11/28 | 3,525 | 3,545 | 3,495 | 3,515 | -10 | -0.3% | 9,800 |
| 2019/11/27 | 3,505 | 3,575 | 3,490 | 3,525 | +40 | +1.1% | 20,500 |
| 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 |
1401～
1450
件表示中 / 7038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 | 360,000円 | -1.0% | -12.4% | 2.25% | 13.36倍 | 1.41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 |
| カナデビア | 104,600円 | +1.6% | -5.5% | 2.39% | 10.99倍 | 0.93倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ユニオンツール | 801,000円 | +15.0% | +10.8% | 1.56% | 23.06倍 | 1.87倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 172,200円 | +4.6% | +2.1% | 2.79% | 13.37倍 | 1.36倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| ＴＯＷＡ | 209,600円 | +4.7% | +4.3% | 0.95% | 22.93倍 | 2.56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
