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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 2,700 | 2,742 | 2,700 | 2,729 | -2,641 | -49.2% | 22,500 |
| 2024/12/26 | 5,310 | 5,400 | 5,310 | 5,370 | +10 | +0.2% | 15,300 |
| 2024/12/25 | 5,360 | 5,360 | 5,300 | 5,360 | -20 | -0.4% | 9,300 |
| 2024/12/24 | 5,330 | 5,440 | 5,290 | 5,380 | +100 | +1.9% | 14,600 |
| 2024/12/23 | 5,260 | 5,290 | 5,200 | 5,280 | +60 | +1.1% | 14,200 |
| 2024/12/20 | 5,240 | 5,300 | 5,150 | 5,220 | -60 | -1.1% | 38,800 |
| 2024/12/19 | 5,250 | 5,310 | 5,220 | 5,280 | +30 | +0.6% | 16,900 |
| 2024/12/18 | 5,360 | 5,360 | 5,250 | 5,250 | -110 | -2.1% | 13,400 |
| 2024/12/17 | 5,480 | 5,480 | 5,340 | 5,360 | -90 | -1.7% | 15,700 |
| 2024/12/16 | 5,420 | 5,490 | 5,350 | 5,450 | +80 | +1.5% | 12,800 |
| 2024/12/13 | 5,280 | 5,440 | 5,240 | 5,370 | +160 | +3.1% | 46,900 |
| 2024/12/12 | 5,220 | 5,240 | 5,170 | 5,210 | -10 | -0.2% | 23,300 |
| 2024/12/11 | 5,280 | 5,300 | 5,180 | 5,220 | -40 | -0.8% | 14,000 |
| 2024/12/10 | 5,260 | 5,270 | 5,190 | 5,260 | +40 | +0.8% | 15,100 |
| 2024/12/09 | 5,260 | 5,290 | 5,190 | 5,220 | -30 | -0.6% | 31,700 |
| 2024/12/06 | 5,340 | 5,340 | 5,230 | 5,250 | -80 | -1.5% | 10,000 |
| 2024/12/05 | 5,320 | 5,370 | 5,290 | 5,330 | +20 | +0.4% | 15,300 |
| 2024/12/04 | 5,520 | 5,520 | 5,290 | 5,310 | -230 | -4.2% | 22,200 |
| 2024/12/03 | 5,500 | 5,590 | 5,480 | 5,540 | +40 | +0.7% | 23,300 |
| 2024/12/02 | 5,460 | 5,540 | 5,460 | 5,500 | +60 | +1.1% | 19,900 |
| 2024/11/29 | 5,380 | 5,540 | 5,380 | 5,440 | +60 | +1.1% | 20,600 |
| 2024/11/28 | 5,320 | 5,390 | 5,300 | 5,380 | +50 | +0.9% | 14,300 |
| 2024/11/27 | 5,260 | 5,350 | 5,210 | 5,330 | +80 | +1.5% | 17,500 |
| 2024/11/26 | 5,170 | 5,290 | 5,170 | 5,250 | ±0 | ±0% | 18,300 |
| 2024/11/25 | 5,290 | 5,290 | 5,170 | 5,250 | -40 | -0.8% | 29,700 |
| 2024/11/22 | 5,130 | 5,330 | 5,130 | 5,290 | +110 | +2.1% | 45,200 |
| 2024/11/21 | 5,280 | 5,360 | 5,120 | 5,180 | -100 | -1.9% | 38,700 |
| 2024/11/20 | 5,450 | 5,470 | 5,250 | 5,280 | -270 | -4.9% | 26,800 |
| 2024/11/19 | 5,620 | 5,630 | 5,470 | 5,550 | -60 | -1.1% | 18,700 |
| 2024/11/18 | 5,740 | 5,740 | 5,520 | 5,610 | -130 | -2.3% | 14,600 |
| 2024/11/15 | 5,770 | 5,820 | 5,700 | 5,740 | +40 | +0.7% | 22,400 |
| 2024/11/14 | 5,730 | 5,800 | 5,630 | 5,700 | +20 | +0.4% | 28,200 |
| 2024/11/13 | 5,700 | 5,700 | 5,600 | 5,680 | +100 | +1.8% | 28,900 |
| 2024/11/12 | 5,630 | 5,690 | 5,580 | 5,580 | +10 | +0.2% | 29,500 |
| 2024/11/11 | 5,490 | 5,610 | 5,490 | 5,570 | +80 | +1.5% | 11,500 |
| 2024/11/08 | 5,540 | 5,590 | 5,490 | 5,490 | -20 | -0.4% | 14,900 |
| 2024/11/07 | 5,510 | 5,610 | 5,500 | 5,510 | +30 | +0.5% | 21,900 |
| 2024/11/06 | 5,490 | 5,550 | 5,440 | 5,480 | +10 | +0.2% | 14,000 |
| 2024/11/05 | 5,500 | 5,500 | 5,400 | 5,470 | +40 | +0.7% | 15,000 |
| 2024/11/01 | 5,500 | 5,540 | 5,410 | 5,430 | -110 | -2% | 17,100 |
| 2024/10/31 | 5,570 | 5,590 | 5,450 | 5,540 | -40 | -0.7% | 30,000 |
| 2024/10/30 | 5,550 | 5,650 | 5,550 | 5,580 | +60 | +1.1% | 127,600 |
| 2024/10/29 | 5,500 | 5,580 | 5,490 | 5,520 | +20 | +0.4% | 12,500 |
| 2024/10/28 | 5,500 | 5,530 | 5,400 | 5,500 | +100 | +1.9% | 14,200 |
| 2024/10/25 | 5,600 | 5,600 | 5,400 | 5,400 | -100 | -1.8% | 26,700 |
| 2024/10/24 | 5,500 | 5,580 | 5,460 | 5,500 | ±0 | ±0% | 23,200 |
| 2024/10/23 | 5,530 | 5,600 | 5,460 | 5,500 | -60 | -1.1% | 27,200 |
| 2024/10/22 | 5,700 | 5,700 | 5,520 | 5,560 | -160 | -2.8% | 25,300 |
| 2024/10/21 | 5,690 | 5,760 | 5,620 | 5,720 | +80 | +1.4% | 16,900 |
| 2024/10/18 | 5,720 | 5,750 | 5,630 | 5,640 | -30 | -0.5% | 12,700 |
101～
150
件表示中 / 6964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 | 307,500円 | -1.0% | -12.4% | 2.63% | 11.40倍 | 1.20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 | 94,800円 | +1.6% | -5.5% | 2.64% | 9.97倍 | 0.84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 |
| ＣＫＤ | 231,300円 | +0.2% | -0.9% | 3.46% | 11.80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 |
| ＮＴＮ | 21,300円 | -4.3% | +5.0% | 5.16% | - | 0.48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
