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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 4,980 | 5,140 | 4,955 | 5,120 | +110 | +2.2% | 27,200 |
| 2018/07/13 | 5,000 | 5,030 | 4,950 | 5,010 | +25 | +0.5% | 27,000 |
| 2018/07/12 | 4,920 | 5,030 | 4,910 | 4,985 | +65 | +1.3% | 33,900 |
| 2018/07/11 | 5,000 | 5,020 | 4,905 | 4,920 | -130 | -2.6% | 33,300 |
| 2018/07/10 | 5,100 | 5,110 | 5,050 | 5,050 | -10 | -0.2% | 28,100 |
| 2018/07/09 | 5,020 | 5,080 | 5,020 | 5,060 | +40 | +0.8% | 41,700 |
| 2018/07/06 | 5,010 | 5,040 | 4,970 | 5,020 | +25 | +0.5% | 43,800 |
| 2018/07/05 | 4,950 | 5,010 | 4,935 | 4,995 | +15 | +0.3% | 57,900 |
| 2018/07/04 | 4,930 | 4,990 | 4,880 | 4,980 | +50 | +1% | 49,300 |
| 2018/07/03 | 4,980 | 4,990 | 4,875 | 4,930 | -55 | -1.1% | 41,600 |
| 2018/07/02 | 5,100 | 5,170 | 4,970 | 4,985 | -95 | -1.9% | 70,900 |
| 2018/06/29 | 5,060 | 5,110 | 4,990 | 5,080 | +30 | +0.6% | 19,000 |
| 2018/06/28 | 4,960 | 5,060 | 4,955 | 5,050 | +90 | +1.8% | 17,700 |
| 2018/06/27 | 4,935 | 5,030 | 4,880 | 4,960 | +60 | +1.2% | 17,100 |
| 2018/06/26 | 4,945 | 4,945 | 4,830 | 4,900 | -120 | -2.4% | 20,300 |
| 2018/06/25 | 5,190 | 5,190 | 5,020 | 5,020 | -170 | -3.3% | 21,900 |
| 2018/06/22 | 5,090 | 5,200 | 5,000 | 5,190 | +150 | +3% | 77,000 |
| 2018/06/21 | 4,960 | 5,120 | 4,950 | 5,040 | +115 | +2.3% | 30,500 |
| 2018/06/20 | 4,850 | 4,940 | 4,765 | 4,925 | +80 | +1.7% | 36,400 |
| 2018/06/19 | 4,940 | 4,985 | 4,830 | 4,845 | -85 | -1.7% | 32,800 |
| 2018/06/18 | 5,060 | 5,060 | 4,920 | 4,930 | -130 | -2.6% | 19,700 |
| 2018/06/15 | 5,050 | 5,140 | 4,965 | 5,060 | ±0 | ±0% | 45,900 |
| 2018/06/14 | 5,060 | 5,140 | 5,010 | 5,060 | +30 | +0.6% | 39,600 |
| 2018/06/13 | 4,860 | 5,050 | 4,850 | 5,030 | +145 | +3% | 36,700 |
| 2018/06/12 | 4,805 | 4,890 | 4,790 | 4,885 | +120 | +2.5% | 14,200 |
| 2018/06/11 | 4,860 | 4,860 | 4,755 | 4,765 | -100 | -2.1% | 13,000 |
| 2018/06/08 | 4,760 | 4,880 | 4,730 | 4,865 | +120 | +2.5% | 30,000 |
| 2018/06/07 | 4,760 | 4,760 | 4,655 | 4,745 | +5 | +0.1% | 30,900 |
| 2018/06/06 | 4,740 | 4,770 | 4,730 | 4,740 | -50 | -1% | 10,400 |
| 2018/06/05 | 4,820 | 4,870 | 4,740 | 4,790 | -30 | -0.6% | 23,700 |
| 2018/06/04 | 4,865 | 4,950 | 4,810 | 4,820 | -25 | -0.5% | 29,800 |
| 2018/06/01 | 4,785 | 4,875 | 4,785 | 4,845 | +30 | +0.6% | 19,200 |
| 2018/05/31 | 4,765 | 4,840 | 4,760 | 4,815 | +60 | +1.3% | 24,000 |
| 2018/05/30 | 4,830 | 4,830 | 4,755 | 4,755 | -115 | -2.4% | 23,100 |
| 2018/05/29 | 4,930 | 4,935 | 4,830 | 4,870 | -95 | -1.9% | 23,700 |
| 2018/05/28 | 4,910 | 4,975 | 4,910 | 4,965 | +80 | +1.6% | 22,400 |
| 2018/05/25 | 4,935 | 4,965 | 4,885 | 4,885 | -60 | -1.2% | 13,600 |
| 2018/05/24 | 4,975 | 5,030 | 4,930 | 4,945 | -15 | -0.3% | 17,400 |
| 2018/05/23 | 4,960 | 5,010 | 4,960 | 4,960 | -20 | -0.4% | 10,800 |
| 2018/05/22 | 5,020 | 5,020 | 4,960 | 4,980 | -30 | -0.6% | 11,600 |
| 2018/05/21 | 4,995 | 5,030 | 4,990 | 5,010 | +15 | +0.3% | 14,100 |
| 2018/05/18 | 5,030 | 5,030 | 4,980 | 4,995 | -5 | -0.1% | 23,100 |
| 2018/05/17 | 5,100 | 5,100 | 4,985 | 5,000 | -60 | -1.2% | 23,700 |
| 2018/05/16 | 5,150 | 5,150 | 5,020 | 5,060 | -50 | -1% | 19,700 |
| 2018/05/15 | 4,990 | 5,110 | 4,930 | 5,110 | +100 | +2% | 34,000 |
| 2018/05/14 | 5,020 | 5,080 | 5,000 | 5,010 | -10 | -0.2% | 28,100 |
| 2018/05/11 | 4,965 | 5,060 | 4,915 | 5,020 | +55 | +1.1% | 21,300 |
| 2018/05/10 | 4,950 | 4,980 | 4,930 | 4,965 | -25 | -0.5% | 14,500 |
| 2018/05/09 | 5,030 | 5,080 | 4,975 | 4,990 | -60 | -1.2% | 35,500 |
| 2018/05/08 | 5,050 | 5,090 | 5,040 | 5,050 | ±0 | ±0% | 13,200 |
1651～
1700
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
