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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 5,040 | 5,080 | 4,985 | 5,050 | -50 | -1% | 30,400 |
| 2018/05/02 | 5,200 | 5,380 | 5,100 | 5,100 | -30 | -0.6% | 57,800 |
| 2018/05/01 | 5,190 | 5,190 | 5,090 | 5,130 | +40 | +0.8% | 51,300 |
| 2018/04/27 | 5,020 | 5,120 | 5,020 | 5,090 | +80 | +1.6% | 31,400 |
| 2018/04/26 | 5,000 | 5,060 | 4,975 | 5,010 | +110 | +2.2% | 68,600 |
| 2018/04/25 | 4,800 | 4,920 | 4,785 | 4,900 | +100 | +2.1% | 29,500 |
| 2018/04/24 | 4,800 | 4,810 | 4,750 | 4,800 | +55 | +1.2% | 32,000 |
| 2018/04/23 | 4,750 | 4,755 | 4,715 | 4,745 | +20 | +0.4% | 17,700 |
| 2018/04/20 | 4,620 | 4,740 | 4,595 | 4,725 | +105 | +2.3% | 23,100 |
| 2018/04/19 | 4,590 | 4,635 | 4,590 | 4,620 | +55 | +1.2% | 17,600 |
| 2018/04/18 | 4,535 | 4,570 | 4,530 | 4,565 | +30 | +0.7% | 23,800 |
| 2018/04/17 | 4,535 | 4,560 | 4,520 | 4,535 | -15 | -0.3% | 16,100 |
| 2018/04/16 | 4,465 | 4,565 | 4,455 | 4,550 | +100 | +2.2% | 22,600 |
| 2018/04/13 | 4,450 | 4,480 | 4,435 | 4,450 | +20 | +0.5% | 25,700 |
| 2018/04/12 | 4,425 | 4,435 | 4,400 | 4,430 | +5 | +0.1% | 10,600 |
| 2018/04/11 | 4,440 | 4,450 | 4,370 | 4,425 | +30 | +0.7% | 16,900 |
| 2018/04/10 | 4,355 | 4,430 | 4,320 | 4,395 | +5 | +0.1% | 30,700 |
| 2018/04/09 | 4,420 | 4,435 | 4,360 | 4,390 | -45 | -1% | 22,000 |
| 2018/04/06 | 4,450 | 4,510 | 4,430 | 4,435 | -60 | -1.3% | 25,200 |
| 2018/04/05 | 4,520 | 4,525 | 4,460 | 4,495 | +10 | +0.2% | 24,200 |
| 2018/04/04 | 4,475 | 4,505 | 4,455 | 4,485 | -25 | -0.6% | 24,300 |
| 2018/04/03 | 4,500 | 4,555 | 4,475 | 4,510 | -25 | -0.6% | 17,600 |
| 2018/04/02 | 4,620 | 4,630 | 4,535 | 4,535 | -70 | -1.5% | 10,500 |
| 2018/03/30 | 4,615 | 4,620 | 4,575 | 4,605 | +15 | +0.3% | 16,100 |
| 2018/03/29 | 4,610 | 4,610 | 4,530 | 4,590 | +60 | +1.3% | 27,100 |
| 2018/03/28 | 4,475 | 4,535 | 4,450 | 4,530 | -50 | -1.1% | 24,600 |
| 2018/03/27 | 4,480 | 4,590 | 4,470 | 4,580 | +170 | +3.9% | 58,800 |
| 2018/03/26 | 4,320 | 4,425 | 4,270 | 4,410 | +60 | +1.4% | 45,700 |
| 2018/03/23 | 4,445 | 4,445 | 4,345 | 4,350 | -235 | -5.1% | 44,900 |
| 2018/03/22 | 4,535 | 4,620 | 4,535 | 4,585 | +45 | +1% | 31,600 |
| 2018/03/20 | 4,550 | 4,555 | 4,485 | 4,540 | -35 | -0.8% | 28,000 |
| 2018/03/19 | 4,580 | 4,605 | 4,515 | 4,575 | -35 | -0.8% | 29,500 |
| 2018/03/16 | 4,625 | 4,675 | 4,595 | 4,610 | +10 | +0.2% | 19,800 |
| 2018/03/15 | 4,640 | 4,670 | 4,565 | 4,600 | -15 | -0.3% | 10,400 |
| 2018/03/14 | 4,645 | 4,660 | 4,585 | 4,615 | -70 | -1.5% | 22,200 |
| 2018/03/13 | 4,535 | 4,695 | 4,530 | 4,685 | +135 | +3% | 33,700 |
| 2018/03/12 | 4,640 | 4,640 | 4,535 | 4,550 | +30 | +0.7% | 26,000 |
| 2018/03/09 | 4,605 | 4,650 | 4,500 | 4,520 | -25 | -0.6% | 38,600 |
| 2018/03/08 | 4,680 | 4,680 | 4,520 | 4,545 | -65 | -1.4% | 26,700 |
| 2018/03/07 | 4,580 | 4,690 | 4,580 | 4,610 | -5 | -0.1% | 38,100 |
| 2018/03/06 | 4,555 | 4,680 | 4,555 | 4,615 | +105 | +2.3% | 35,900 |
| 2018/03/05 | 4,480 | 4,550 | 4,460 | 4,510 | +25 | +0.6% | 43,600 |
| 2018/03/02 | 4,545 | 4,555 | 4,460 | 4,485 | -110 | -2.4% | 31,800 |
| 2018/03/01 | 4,755 | 4,755 | 4,585 | 4,595 | -155 | -3.3% | 33,700 |
| 2018/02/28 | 4,710 | 4,810 | 4,710 | 4,750 | +50 | +1.1% | 32,400 |
| 2018/02/27 | 4,775 | 4,775 | 4,675 | 4,700 | -50 | -1.1% | 27,300 |
| 2018/02/26 | 4,830 | 4,830 | 4,740 | 4,750 | +5 | +0.1% | 34,600 |
| 2018/02/23 | 4,795 | 4,810 | 4,740 | 4,745 | ±0 | ±0% | 21,300 |
| 2018/02/22 | 4,760 | 4,765 | 4,705 | 4,745 | -80 | -1.7% | 30,900 |
| 2018/02/21 | 4,875 | 4,875 | 4,795 | 4,825 | -30 | -0.6% | 50,000 |
1701～
1750
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
