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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,835 | 4,870 | 4,795 | 4,855 | +25 | +0.5% | 41,400 |
| 2018/02/19 | 4,670 | 4,835 | 4,660 | 4,830 | +260 | +5.7% | 31,000 |
| 2018/02/16 | 4,570 | 4,605 | 4,550 | 4,570 | +70 | +1.6% | 31,100 |
| 2018/02/15 | 4,500 | 4,530 | 4,470 | 4,500 | +60 | +1.4% | 46,400 |
| 2018/02/14 | 4,730 | 4,730 | 4,380 | 4,440 | -20 | -0.4% | 64,500 |
| 2018/02/13 | 4,685 | 4,685 | 4,430 | 4,460 | -90 | -2% | 42,200 |
| 2018/02/09 | 4,415 | 4,560 | 4,415 | 4,550 | -65 | -1.4% | 32,900 |
| 2018/02/08 | 4,625 | 4,665 | 4,580 | 4,615 | +45 | +1% | 41,800 |
| 2018/02/07 | 4,575 | 4,730 | 4,565 | 4,570 | +65 | +1.4% | 60,600 |
| 2018/02/06 | 4,600 | 4,600 | 4,395 | 4,505 | -285 | -5.9% | 61,200 |
| 2018/02/05 | 4,900 | 4,900 | 4,755 | 4,790 | -220 | -4.4% | 40,900 |
| 2018/02/02 | 5,000 | 5,040 | 4,935 | 5,010 | -10 | -0.2% | 28,000 |
| 2018/02/01 | 4,905 | 5,020 | 4,905 | 5,020 | +120 | +2.4% | 27,500 |
| 2018/01/31 | 4,960 | 5,020 | 4,900 | 4,900 | -60 | -1.2% | 34,800 |
| 2018/01/30 | 5,050 | 5,050 | 4,900 | 4,960 | -110 | -2.2% | 44,200 |
| 2018/01/29 | 5,090 | 5,120 | 5,060 | 5,070 | -20 | -0.4% | 11,000 |
| 2018/01/26 | 5,140 | 5,140 | 5,060 | 5,090 | -10 | -0.2% | 20,400 |
| 2018/01/25 | 5,050 | 5,140 | 5,010 | 5,100 | +50 | +1% | 39,300 |
| 2018/01/24 | 5,030 | 5,060 | 5,020 | 5,050 | +10 | +0.2% | 45,500 |
| 2018/01/23 | 5,070 | 5,080 | 5,020 | 5,040 | +20 | +0.4% | 20,100 |
| 2018/01/22 | 5,020 | 5,040 | 5,000 | 5,020 | ±0 | ±0% | 23,800 |
| 2018/01/19 | 4,980 | 5,030 | 4,970 | 5,020 | +35 | +0.7% | 30,700 |
| 2018/01/18 | 5,030 | 5,060 | 4,965 | 4,985 | -15 | -0.3% | 35,300 |
| 2018/01/17 | 4,955 | 5,000 | 4,950 | 5,000 | +40 | +0.8% | 30,800 |
| 2018/01/16 | 4,940 | 4,960 | 4,870 | 4,960 | ±0 | ±0% | 29,700 |
| 2018/01/15 | 4,940 | 4,995 | 4,930 | 4,960 | -10 | -0.2% | 28,800 |
| 2018/01/12 | 4,950 | 4,970 | 4,925 | 4,970 | -20 | -0.4% | 19,000 |
| 2018/01/11 | 4,920 | 4,990 | 4,905 | 4,990 | +70 | +1.4% | 28,300 |
| 2018/01/10 | 4,975 | 5,000 | 4,905 | 4,920 | -80 | -1.6% | 42,900 |
| 2018/01/09 | 5,060 | 5,060 | 4,980 | 5,000 | -80 | -1.6% | 20,800 |
| 2018/01/05 | 5,080 | 5,090 | 5,040 | 5,080 | +10 | +0.2% | 23,400 |
| 2018/01/04 | 5,000 | 5,090 | 4,960 | 5,070 | +95 | +1.9% | 27,100 |
| 2017/12/29 | 5,010 | 5,020 | 4,970 | 4,975 | -45 | -0.9% | 20,600 |
| 2017/12/28 | 5,130 | 5,130 | 5,000 | 5,020 | -120 | -2.3% | 28,000 |
| 2017/12/27 | 5,070 | 5,140 | 5,030 | 5,140 | +70 | +1.4% | 37,400 |
| 2017/12/26 | 5,140 | 5,140 | 5,060 | 5,070 | -70 | -1.4% | 19,400 |
| 2017/12/25 | 5,100 | 5,140 | 5,070 | 5,140 | +60 | +1.2% | 11,000 |
| 2017/12/22 | 5,070 | 5,110 | 5,050 | 5,080 | -10 | -0.2% | 33,400 |
| 2017/12/21 | 5,040 | 5,140 | 4,980 | 5,090 | +10 | +0.2% | 38,900 |
| 2017/12/20 | 4,970 | 5,100 | 4,955 | 5,080 | +120 | +2.4% | 23,300 |
| 2017/12/19 | 5,010 | 5,050 | 4,775 | 4,960 | -110 | -2.2% | 70,600 |
| 2017/12/18 | 5,070 | 5,100 | 5,030 | 5,070 | ±0 | ±0% | 26,500 |
| 2017/12/15 | 5,090 | 5,110 | 5,010 | 5,070 | -20 | -0.4% | 20,200 |
| 2017/12/14 | 5,010 | 5,090 | 4,995 | 5,090 | +90 | +1.8% | 33,600 |
| 2017/12/13 | 5,080 | 5,090 | 4,995 | 5,000 | -80 | -1.6% | 31,400 |
| 2017/12/12 | 5,200 | 5,220 | 5,060 | 5,080 | -140 | -2.7% | 43,900 |
| 2017/12/11 | 5,160 | 5,230 | 5,130 | 5,220 | ±0 | ±0% | 38,000 |
| 2017/12/08 | 5,030 | 5,220 | 5,030 | 5,220 | -10 | -0.2% | 49,200 |
| 2017/12/07 | 5,180 | 5,260 | 5,150 | 5,230 | +130 | +2.5% | 60,400 |
| 2017/12/06 | 5,140 | 5,170 | 5,080 | 5,100 | -90 | -1.7% | 26,100 |
1751～
1800
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 | 285,800円 | +3.1% | -16.0% | 1.84% | 11.70倍 | 1.20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 | 249,100円 | -0.7% | -49.4% | 4.34% | 10.66倍 | 0.64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 | 193,800円 | +16.4% | +41.8% | 4.08% | 10.44倍 | 0.98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 | 93,700円 | +16.6% | -5.1% | 3.84% | 7.95倍 | 0.63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 | 21,000円 | -2.6% | -55.0% | 5.24% | - | 0.44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
