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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/05 | 5,230 | 5,260 | 5,180 | 5,190 | -130 | -2.4% | 29,200 |
| 2017/12/04 | 5,330 | 5,340 | 5,260 | 5,320 | +20 | +0.4% | 32,500 |
| 2017/12/01 | 5,250 | 5,340 | 5,220 | 5,300 | +50 | +1% | 47,200 |
| 2017/11/30 | 5,260 | 5,280 | 5,160 | 5,250 | -30 | -0.6% | 55,000 |
| 2017/11/29 | 5,200 | 5,300 | 5,200 | 5,280 | +50 | +1% | 45,800 |
| 2017/11/28 | 5,230 | 5,240 | 5,140 | 5,230 | ±0 | ±0% | 34,100 |
| 2017/11/27 | 5,350 | 5,350 | 5,190 | 5,230 | -40 | -0.8% | 40,000 |
| 2017/11/24 | 5,200 | 5,300 | 5,200 | 5,270 | +90 | +1.7% | 41,500 |
| 2017/11/22 | 5,060 | 5,190 | 5,060 | 5,180 | +80 | +1.6% | 38,600 |
| 2017/11/21 | 5,070 | 5,190 | 5,040 | 5,100 | +40 | +0.8% | 55,300 |
| 2017/11/20 | 4,995 | 5,090 | 4,985 | 5,060 | +80 | +1.6% | 52,500 |
| 2017/11/17 | 5,010 | 5,070 | 4,935 | 4,980 | +30 | +0.6% | 84,100 |
| 2017/11/16 | 4,915 | 5,010 | 4,835 | 4,950 | +15 | +0.3% | 82,800 |
| 2017/11/15 | 4,950 | 5,060 | 4,905 | 4,935 | +30 | +0.6% | 174,900 |
| 2017/11/14 | 4,750 | 4,960 | 4,640 | 4,905 | +290 | +6.3% | 156,700 |
| 2017/11/13 | 4,615 | 4,760 | 4,585 | 4,615 | +130 | +2.9% | 64,200 |
| 2017/11/10 | 4,390 | 4,490 | 4,390 | 4,485 | +15 | +0.3% | 17,900 |
| 2017/11/09 | 4,470 | 4,550 | 4,410 | 4,470 | +25 | +0.6% | 36,900 |
| 2017/11/08 | 4,425 | 4,445 | 4,405 | 4,445 | -15 | -0.3% | 13,200 |
| 2017/11/07 | 4,465 | 4,470 | 4,410 | 4,460 | -5 | -0.1% | 19,300 |
1801～
1850
件表示中 / 6968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 | 300,000円 | -1.0% | -12.4% | 2.70% | 11.12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 |
| タクマ | 199,200円 | +9.2% | +6.4% | 3.97% | 12.75倍 | 1.37倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＣＫＤ | 230,100円 | +0.2% | -0.9% | 3.48% | 11.73倍 | 1.13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 | 97,100円 | +16.6% | -5.1% | 3.71% | 8.16倍 | 0.65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 |
| ＴＯＷＡ | 157,400円 | +4.7% | +4.3% | 1.27% | 17.21倍 | 1.92倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
