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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,875 | 4,875 | 4,795 | 4,825 | -30 | -0.6% | 50,000 |
| 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 |
1851～
1900
件表示中 / 7039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 | 361,500円 | -1.0% | -12.4% | 2.24% | 13.41倍 | 1.41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 |
| カナデビア | 104,300円 | +1.6% | -5.5% | 2.40% | 10.97倍 | 0.93倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ユニオンツール | 824,000円 | +15.0% | +10.8% | 1.52% | 23.72倍 | 1.92倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| ＴＯＷＡ | 210,000円 | +4.7% | +4.3% | 0.95% | 22.97倍 | 2.57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 |
| キッツ | 173,500円 | +4.6% | +2.1% | 2.77% | 13.47倍 | 1.38倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
市場注目の銘柄
チャート関連のコラム
