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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 5,600 | 5,720 | 5,600 | 5,660 | ±0 | ±0% | 27,600 |
| 2018/09/26 | 5,580 | 5,670 | 5,520 | 5,660 | +50 | +0.9% | 30,100 |
| 2018/09/25 | 5,660 | 5,680 | 5,560 | 5,610 | -50 | -0.9% | 39,000 |
| 2018/09/21 | 5,480 | 5,690 | 5,480 | 5,660 | +150 | +2.7% | 90,600 |
| 2018/09/20 | 5,460 | 5,530 | 5,390 | 5,510 | +150 | +2.8% | 75,600 |
| 2018/09/19 | 5,400 | 5,480 | 5,310 | 5,360 | +70 | +1.3% | 50,600 |
| 2018/09/18 | 5,180 | 5,340 | 5,180 | 5,290 | +150 | +2.9% | 50,200 |
| 2018/09/14 | 5,040 | 5,160 | 5,040 | 5,140 | +90 | +1.8% | 38,500 |
| 2018/09/13 | 4,995 | 5,120 | 4,970 | 5,050 | +20 | +0.4% | 32,600 |
| 2018/09/12 | 5,090 | 5,090 | 4,930 | 5,030 | -90 | -1.8% | 41,600 |
| 2018/09/11 | 5,110 | 5,130 | 5,030 | 5,120 | -50 | -1% | 36,100 |
| 2018/09/10 | 5,210 | 5,230 | 5,150 | 5,170 | ±0 | ±0% | 27,700 |
| 2018/09/07 | 5,160 | 5,220 | 5,090 | 5,170 | -40 | -0.8% | 27,800 |
| 2018/09/06 | 5,110 | 5,260 | 5,090 | 5,210 | +100 | +2% | 32,300 |
| 2018/09/05 | 5,130 | 5,140 | 5,050 | 5,110 | -20 | -0.4% | 26,800 |
| 2018/09/04 | 5,160 | 5,190 | 5,080 | 5,130 | -60 | -1.2% | 43,400 |
| 2018/09/03 | 5,350 | 5,360 | 5,160 | 5,190 | -150 | -2.8% | 21,200 |
| 2018/08/31 | 5,310 | 5,420 | 5,300 | 5,340 | +40 | +0.8% | 52,700 |
| 2018/08/30 | 5,160 | 5,330 | 5,140 | 5,300 | +140 | +2.7% | 29,800 |
| 2018/08/29 | 5,140 | 5,190 | 5,140 | 5,160 | +50 | +1% | 22,600 |
| 2018/08/28 | 5,070 | 5,120 | 5,000 | 5,110 | +100 | +2% | 35,500 |
| 2018/08/27 | 5,070 | 5,070 | 5,000 | 5,010 | -60 | -1.2% | 18,800 |
| 2018/08/24 | 5,110 | 5,120 | 5,020 | 5,070 | +10 | +0.2% | 12,500 |
| 2018/08/23 | 5,080 | 5,100 | 5,010 | 5,060 | +30 | +0.6% | 36,000 |
| 2018/08/22 | 5,040 | 5,040 | 4,955 | 5,030 | +20 | +0.4% | 18,400 |
| 2018/08/21 | 5,060 | 5,060 | 4,980 | 5,010 | -40 | -0.8% | 19,500 |
| 2018/08/20 | 5,190 | 5,210 | 5,020 | 5,050 | -140 | -2.7% | 28,800 |
| 2018/08/17 | 5,160 | 5,260 | 5,120 | 5,190 | +50 | +1% | 18,700 |
| 2018/08/16 | 5,140 | 5,180 | 5,090 | 5,140 | -30 | -0.6% | 45,800 |
| 2018/08/15 | 5,350 | 5,350 | 5,160 | 5,170 | -160 | -3% | 21,100 |
| 2018/08/14 | 5,220 | 5,340 | 5,180 | 5,330 | +100 | +1.9% | 23,500 |
| 2018/08/13 | 5,380 | 5,380 | 5,220 | 5,230 | -180 | -3.3% | 24,800 |
| 2018/08/10 | 5,480 | 5,530 | 5,370 | 5,410 | -60 | -1.1% | 35,800 |
| 2018/08/09 | 5,560 | 5,560 | 5,410 | 5,470 | -40 | -0.7% | 51,900 |
| 2018/08/08 | 5,570 | 5,890 | 5,490 | 5,510 | +320 | +6.2% | 157,100 |
| 2018/08/07 | 5,360 | 5,380 | 5,150 | 5,190 | -180 | -3.4% | 34,600 |
| 2018/08/06 | 5,300 | 5,410 | 5,250 | 5,370 | +90 | +1.7% | 43,100 |
| 2018/08/03 | 5,320 | 5,370 | 5,250 | 5,280 | -30 | -0.6% | 51,000 |
| 2018/08/02 | 5,530 | 5,540 | 5,290 | 5,310 | -220 | -4% | 41,600 |
| 2018/08/01 | 5,510 | 5,590 | 5,440 | 5,530 | +20 | +0.4% | 21,300 |
| 2018/07/31 | 5,510 | 5,550 | 5,400 | 5,510 | +80 | +1.5% | 85,400 |
| 2018/07/30 | 5,500 | 5,500 | 5,340 | 5,430 | -120 | -2.2% | 35,600 |
| 2018/07/27 | 5,500 | 5,620 | 5,490 | 5,550 | +50 | +0.9% | 41,200 |
| 2018/07/26 | 5,440 | 5,540 | 5,360 | 5,500 | +60 | +1.1% | 51,500 |
| 2018/07/25 | 5,270 | 5,520 | 5,240 | 5,440 | +180 | +3.4% | 84,600 |
| 2018/07/24 | 5,250 | 5,330 | 5,220 | 5,260 | +60 | +1.2% | 68,300 |
| 2018/07/23 | 5,130 | 5,230 | 5,110 | 5,200 | +50 | +1% | 54,900 |
| 2018/07/20 | 5,050 | 5,150 | 4,965 | 5,150 | ±0 | ±0% | 52,400 |
| 2018/07/19 | 5,100 | 5,220 | 5,080 | 5,150 | ±0 | ±0% | 40,200 |
| 2018/07/18 | 5,140 | 5,180 | 5,110 | 5,150 | +30 | +0.6% | 35,500 |
1601～
1650
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
