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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 2018/12/10 | 3,985 | 4,000 | 3,950 | 3,965 | -50 | -1.2% | 28,700 |
| 2018/12/07 | 3,970 | 4,050 | 3,915 | 4,015 | +80 | +2% | 34,700 |
| 2018/12/06 | 4,065 | 4,065 | 3,860 | 3,935 | -200 | -4.8% | 112,600 |
| 2018/12/05 | 4,225 | 4,225 | 4,105 | 4,135 | -120 | -2.8% | 46,800 |
| 2018/12/04 | 4,460 | 4,490 | 4,255 | 4,255 | -180 | -4.1% | 26,200 |
| 2018/12/03 | 4,420 | 4,460 | 4,305 | 4,435 | +60 | +1.4% | 40,600 |
| 2018/11/30 | 4,270 | 4,380 | 4,225 | 4,375 | +125 | +2.9% | 33,000 |
| 2018/11/29 | 4,290 | 4,340 | 4,210 | 4,250 | -5 | -0.1% | 43,400 |
| 2018/11/28 | 4,285 | 4,305 | 4,220 | 4,255 | -5 | -0.1% | 67,700 |
| 2018/11/27 | 4,400 | 4,405 | 4,230 | 4,260 | -70 | -1.6% | 52,400 |
| 2018/11/26 | 4,500 | 4,500 | 4,315 | 4,330 | -150 | -3.3% | 50,300 |
| 2018/11/22 | 4,455 | 4,495 | 4,380 | 4,480 | +75 | +1.7% | 28,000 |
| 2018/11/21 | 4,390 | 4,425 | 4,330 | 4,405 | -40 | -0.9% | 24,500 |
| 2018/11/20 | 4,560 | 4,590 | 4,425 | 4,445 | -185 | -4% | 28,200 |
| 2018/11/19 | 4,615 | 4,705 | 4,600 | 4,630 | +15 | +0.3% | 83,300 |
| 2018/11/16 | 4,640 | 4,700 | 4,585 | 4,615 | -20 | -0.4% | 27,900 |
| 2018/11/15 | 4,550 | 4,660 | 4,520 | 4,635 | +110 | +2.4% | 42,500 |
| 2018/11/14 | 4,470 | 4,575 | 4,465 | 4,525 | +80 | +1.8% | 45,600 |
| 2018/11/13 | 4,420 | 4,470 | 4,315 | 4,445 | -115 | -2.5% | 84,900 |
| 2018/11/12 | 4,750 | 4,750 | 4,510 | 4,560 | -500 | -9.9% | 122,200 |
1551～
1600
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
