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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,875 | 3,920 | 3,810 | 3,860 | +15 | +0.4% | 29,800 |
| 2019/02/26 | 3,895 | 3,935 | 3,835 | 3,845 | -75 | -1.9% | 16,400 |
| 2019/02/25 | 3,950 | 3,960 | 3,870 | 3,920 | +10 | +0.3% | 24,500 |
| 2019/02/22 | 3,855 | 3,915 | 3,795 | 3,910 | +35 | +0.9% | 28,500 |
| 2019/02/21 | 3,920 | 3,920 | 3,805 | 3,875 | -45 | -1.1% | 67,600 |
| 2019/02/20 | 4,000 | 4,010 | 3,900 | 3,920 | -80 | -2% | 36,100 |
| 2019/02/19 | 3,930 | 4,000 | 3,925 | 4,000 | +75 | +1.9% | 34,600 |
| 2019/02/18 | 3,995 | 4,005 | 3,875 | 3,925 | +30 | +0.8% | 32,700 |
| 2019/02/15 | 3,800 | 3,895 | 3,755 | 3,895 | +60 | +1.6% | 25,000 |
| 2019/02/14 | 3,915 | 3,950 | 3,820 | 3,835 | -80 | -2% | 27,000 |
| 2019/02/13 | 3,845 | 3,920 | 3,830 | 3,915 | +70 | +1.8% | 32,200 |
| 2019/02/12 | 3,890 | 3,950 | 3,805 | 3,845 | +35 | +0.9% | 54,100 |
| 2019/02/08 | 3,900 | 3,900 | 3,795 | 3,810 | -55 | -1.4% | 42,400 |
| 2019/02/07 | 3,975 | 3,990 | 3,815 | 3,865 | -110 | -2.8% | 55,300 |
| 2019/02/06 | 3,900 | 3,980 | 3,870 | 3,975 | +70 | +1.8% | 26,700 |
| 2019/02/05 | 3,930 | 3,950 | 3,875 | 3,905 | -5 | -0.1% | 42,300 |
| 2019/02/04 | 3,920 | 3,920 | 3,845 | 3,910 | +60 | +1.6% | 27,000 |
| 2019/02/01 | 3,855 | 3,875 | 3,835 | 3,850 | -5 | -0.1% | 33,700 |
| 2019/01/31 | 3,870 | 3,905 | 3,845 | 3,855 | +55 | +1.4% | 41,100 |
| 2019/01/30 | 3,825 | 3,825 | 3,790 | 3,800 | -25 | -0.7% | 35,600 |
| 2019/01/29 | 3,780 | 3,840 | 3,755 | 3,825 | +15 | +0.4% | 29,100 |
| 2019/01/28 | 3,795 | 3,840 | 3,790 | 3,810 | +15 | +0.4% | 14,500 |
| 2019/01/25 | 3,775 | 3,830 | 3,740 | 3,795 | +20 | +0.5% | 21,600 |
| 2019/01/24 | 3,745 | 3,775 | 3,725 | 3,775 | -30 | -0.8% | 21,200 |
| 2019/01/23 | 3,730 | 3,820 | 3,710 | 3,805 | +40 | +1.1% | 29,400 |
| 2019/01/22 | 3,790 | 3,790 | 3,735 | 3,765 | -25 | -0.7% | 20,900 |
| 2019/01/21 | 3,780 | 3,820 | 3,760 | 3,790 | +35 | +0.9% | 24,900 |
| 2019/01/18 | 3,720 | 3,805 | 3,720 | 3,755 | +35 | +0.9% | 32,700 |
| 2019/01/17 | 3,780 | 3,830 | 3,680 | 3,720 | +10 | +0.3% | 46,100 |
| 2019/01/16 | 3,815 | 3,815 | 3,660 | 3,710 | -105 | -2.8% | 38,600 |
| 2019/01/15 | 3,805 | 3,820 | 3,780 | 3,815 | +5 | +0.1% | 42,900 |
| 2019/01/11 | 3,760 | 3,825 | 3,745 | 3,810 | +65 | +1.7% | 38,000 |
| 2019/01/10 | 3,630 | 3,760 | 3,600 | 3,745 | +100 | +2.7% | 45,400 |
| 2019/01/09 | 3,610 | 3,660 | 3,610 | 3,645 | +40 | +1.1% | 24,300 |
| 2019/01/08 | 3,630 | 3,660 | 3,595 | 3,605 | -25 | -0.7% | 25,800 |
| 2019/01/07 | 3,625 | 3,675 | 3,615 | 3,630 | +110 | +3.1% | 26,600 |
| 2019/01/04 | 3,540 | 3,565 | 3,480 | 3,520 | -50 | -1.4% | 47,600 |
| 2018/12/28 | 3,560 | 3,600 | 3,540 | 3,570 | +15 | +0.4% | 28,800 |
| 2018/12/27 | 3,480 | 3,560 | 3,475 | 3,555 | +175 | +5.2% | 47,200 |
| 2018/12/26 | 3,385 | 3,440 | 3,335 | 3,380 | +65 | +2% | 19,700 |
| 2018/12/25 | 3,525 | 3,525 | 3,305 | 3,315 | -280 | -7.8% | 48,200 |
| 2018/12/21 | 3,655 | 3,655 | 3,560 | 3,595 | -55 | -1.5% | 45,000 |
| 2018/12/20 | 3,680 | 3,680 | 3,635 | 3,650 | -45 | -1.2% | 42,500 |
| 2018/12/19 | 3,630 | 3,735 | 3,615 | 3,695 | +95 | +2.6% | 36,200 |
| 2018/12/18 | 3,710 | 3,710 | 3,570 | 3,600 | -155 | -4.1% | 48,700 |
| 2018/12/17 | 3,830 | 3,865 | 3,750 | 3,755 | -125 | -3.2% | 22,300 |
| 2018/12/14 | 3,935 | 3,935 | 3,790 | 3,880 | -5 | -0.1% | 69,800 |
| 2018/12/13 | 3,925 | 3,930 | 3,855 | 3,885 | -40 | -1% | 42,500 |
| 2018/12/12 | 3,850 | 3,940 | 3,840 | 3,925 | +125 | +3.3% | 23,500 |
| 2018/12/11 | 3,980 | 3,980 | 3,790 | 3,800 | -165 | -4.2% | 27,500 |
1501～
1550
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% | 11.45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 | 0.62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% | 7.83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
