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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/09 | 5,220 | 5,240 | 5,000 | 5,060 | -170 | -3.3% | 54,300 |
| 2018/11/08 | 5,430 | 5,470 | 5,210 | 5,230 | -90 | -1.7% | 58,700 |
| 2018/11/07 | 5,320 | 5,400 | 5,250 | 5,320 | +20 | +0.4% | 27,100 |
| 2018/11/06 | 5,400 | 5,410 | 5,280 | 5,300 | -40 | -0.7% | 18,400 |
| 2018/11/05 | 5,330 | 5,390 | 5,270 | 5,340 | +10 | +0.2% | 25,800 |
| 2018/11/02 | 5,160 | 5,360 | 5,160 | 5,330 | +200 | +3.9% | 29,200 |
| 2018/11/01 | 5,090 | 5,180 | 5,050 | 5,130 | -10 | -0.2% | 24,100 |
| 2018/10/31 | 5,010 | 5,150 | 4,925 | 5,140 | +180 | +3.6% | 40,200 |
| 2018/10/30 | 4,925 | 4,980 | 4,770 | 4,960 | +5 | +0.1% | 81,100 |
| 2018/10/29 | 4,970 | 5,020 | 4,905 | 4,955 | -20 | -0.4% | 27,800 |
| 2018/10/26 | 5,030 | 5,090 | 4,915 | 4,975 | -55 | -1.1% | 33,600 |
| 2018/10/25 | 5,110 | 5,110 | 5,010 | 5,030 | -210 | -4% | 26,900 |
| 2018/10/24 | 5,270 | 5,300 | 5,160 | 5,240 | -20 | -0.4% | 44,400 |
| 2018/10/23 | 5,340 | 5,360 | 5,250 | 5,260 | -80 | -1.5% | 37,000 |
| 2018/10/22 | 5,320 | 5,400 | 5,300 | 5,340 | -10 | -0.2% | 16,500 |
| 2018/10/19 | 5,320 | 5,380 | 5,300 | 5,350 | -50 | -0.9% | 40,200 |
| 2018/10/18 | 5,560 | 5,560 | 5,300 | 5,400 | -160 | -2.9% | 53,600 |
| 2018/10/17 | 5,430 | 5,620 | 5,430 | 5,560 | +200 | +3.7% | 36,800 |
| 2018/10/16 | 5,260 | 5,380 | 5,260 | 5,360 | +40 | +0.8% | 37,100 |
| 2018/10/15 | 5,410 | 5,410 | 5,320 | 5,320 | -140 | -2.6% | 28,900 |
| 2018/10/12 | 5,330 | 5,500 | 5,320 | 5,460 | +110 | +2.1% | 57,200 |
| 2018/10/11 | 5,350 | 5,400 | 5,250 | 5,350 | -210 | -3.8% | 40,300 |
| 2018/10/10 | 5,360 | 5,590 | 5,310 | 5,560 | +230 | +4.3% | 55,400 |
| 2018/10/09 | 5,330 | 5,340 | 5,250 | 5,330 | -110 | -2% | 26,700 |
| 2018/10/05 | 5,410 | 5,480 | 5,360 | 5,440 | -80 | -1.4% | 35,100 |
| 2018/10/04 | 5,630 | 5,630 | 5,440 | 5,520 | ±0 | ±0% | 26,000 |
| 2018/10/03 | 5,690 | 5,690 | 5,470 | 5,520 | -160 | -2.8% | 30,800 |
| 2018/10/02 | 5,720 | 5,840 | 5,670 | 5,680 | -10 | -0.2% | 28,500 |
| 2018/10/01 | 5,710 | 5,780 | 5,670 | 5,690 | -110 | -1.9% | 27,000 |
| 2018/09/28 | 5,740 | 5,840 | 5,710 | 5,800 | +140 | +2.5% | 51,400 |
1551～
1600
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
