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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 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 |
| 2019/05/17 | 3,500 | 3,525 | 3,460 | 3,465 | +35 | +1% | 29,500 |
| 2019/05/16 | 3,325 | 3,485 | 3,300 | 3,430 | -35 | -1% | 55,600 |
| 2019/05/15 | 3,340 | 3,490 | 3,290 | 3,465 | -50 | -1.4% | 118,600 |
| 2019/05/14 | 3,510 | 3,530 | 3,440 | 3,515 | -60 | -1.7% | 56,400 |
| 2019/05/13 | 3,635 | 3,635 | 3,565 | 3,575 | -25 | -0.7% | 34,700 |
| 2019/05/10 | 3,575 | 3,620 | 3,540 | 3,600 | +10 | +0.3% | 95,900 |
| 2019/05/09 | 3,700 | 3,700 | 3,570 | 3,590 | -150 | -4% | 48,200 |
| 2019/05/08 | 3,810 | 3,810 | 3,725 | 3,740 | -125 | -3.2% | 56,100 |
| 2019/05/07 | 3,850 | 3,910 | 3,840 | 3,865 | +15 | +0.4% | 73,800 |
| 2019/04/26 | 3,865 | 3,880 | 3,820 | 3,850 | -40 | -1% | 40,600 |
| 2019/04/25 | 3,890 | 3,920 | 3,855 | 3,890 | -15 | -0.4% | 46,600 |
| 2019/04/24 | 3,900 | 3,950 | 3,875 | 3,905 | -35 | -0.9% | 45,600 |
| 2019/04/23 | 3,895 | 3,975 | 3,885 | 3,940 | +55 | +1.4% | 43,900 |
| 2019/04/22 | 3,930 | 3,930 | 3,875 | 3,885 | -30 | -0.8% | 17,200 |
| 2019/04/19 | 3,940 | 3,975 | 3,895 | 3,915 | -30 | -0.8% | 17,700 |
| 2019/04/18 | 3,980 | 3,980 | 3,895 | 3,945 | -25 | -0.6% | 41,300 |
| 2019/04/17 | 3,985 | 4,000 | 3,945 | 3,970 | +10 | +0.3% | 42,300 |
| 2019/04/16 | 3,950 | 3,995 | 3,900 | 3,960 | -10 | -0.3% | 53,700 |
| 2019/04/15 | 3,890 | 4,000 | 3,890 | 3,970 | +150 | +3.9% | 79,300 |
| 2019/04/12 | 3,770 | 3,845 | 3,740 | 3,820 | +100 | +2.7% | 59,800 |
1451～
1500
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
