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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 4,450 | 4,490 | 4,405 | 4,465 | +30 | +0.7% | 29,700 |
| 2017/11/02 | 4,345 | 4,455 | 4,345 | 4,435 | +70 | +1.6% | 25,500 |
| 2017/11/01 | 4,360 | 4,380 | 4,305 | 4,365 | -15 | -0.3% | 35,100 |
| 2017/10/31 | 4,410 | 4,420 | 4,380 | 4,380 | -70 | -1.6% | 34,200 |
| 2017/10/30 | 4,455 | 4,460 | 4,415 | 4,450 | +20 | +0.5% | 33,900 |
| 2017/10/27 | 4,415 | 4,445 | 4,390 | 4,430 | +40 | +0.9% | 22,600 |
| 2017/10/26 | 4,350 | 4,440 | 4,340 | 4,390 | +30 | +0.7% | 41,100 |
| 2017/10/25 | 4,380 | 4,400 | 4,350 | 4,360 | +15 | +0.3% | 32,700 |
| 2017/10/24 | 4,310 | 4,360 | 4,295 | 4,345 | +45 | +1% | 32,200 |
| 2017/10/23 | 4,305 | 4,320 | 4,265 | 4,300 | +35 | +0.8% | 21,700 |
| 2017/10/20 | 4,225 | 4,320 | 4,200 | 4,265 | +15 | +0.4% | 31,800 |
| 2017/10/19 | 4,235 | 4,255 | 4,215 | 4,250 | +5 | +0.1% | 18,600 |
| 2017/10/18 | 4,265 | 4,285 | 4,215 | 4,245 | -25 | -0.6% | 24,700 |
| 2017/10/17 | 4,235 | 4,270 | 4,215 | 4,270 | +35 | +0.8% | 21,600 |
| 2017/10/16 | 4,245 | 4,285 | 4,225 | 4,235 | -5 | -0.1% | 31,400 |
| 2017/10/13 | 4,225 | 4,255 | 4,195 | 4,240 | +15 | +0.4% | 30,900 |
| 2017/10/12 | 4,190 | 4,225 | 4,165 | 4,225 | +60 | +1.4% | 22,900 |
| 2017/10/11 | 4,230 | 4,235 | 4,165 | 4,165 | -30 | -0.7% | 23,300 |
| 2017/10/10 | 4,125 | 4,215 | 4,120 | 4,195 | +70 | +1.7% | 27,300 |
| 2017/10/06 | 4,140 | 4,155 | 4,100 | 4,125 | ±0 | ±0% | 12,900 |
| 2017/10/05 | 4,140 | 4,140 | 4,100 | 4,125 | -20 | -0.5% | 31,200 |
| 2017/10/04 | 4,160 | 4,165 | 4,085 | 4,145 | -55 | -1.3% | 27,500 |
| 2017/10/03 | 4,145 | 4,225 | 4,100 | 4,200 | +105 | +2.6% | 56,100 |
| 2017/10/02 | 4,160 | 4,160 | 4,065 | 4,095 | -60 | -1.4% | 35,500 |
| 2017/09/29 | 4,140 | 4,165 | 4,105 | 4,155 | +15 | +0.4% | 46,700 |
| 2017/09/28 | 4,100 | 4,145 | 4,020 | 4,140 | -15 | -0.4% | 67,800 |
| 2017/09/27 | 4,165 | 4,205 | 4,130 | 4,155 | -10 | -0.2% | 18,800 |
| 2017/09/26 | 4,145 | 4,180 | 4,135 | 4,165 | +10 | +0.2% | 27,700 |
| 2017/09/25 | 4,150 | 4,200 | 4,145 | 4,155 | -20 | -0.5% | 25,800 |
| 2017/09/22 | 4,265 | 4,265 | 4,165 | 4,175 | -55 | -1.3% | 26,600 |
| 2017/09/21 | 4,220 | 4,255 | 4,185 | 4,230 | -15 | -0.4% | 41,700 |
| 2017/09/20 | 4,235 | 4,280 | 4,170 | 4,245 | +25 | +0.6% | 63,600 |
| 2017/09/19 | 4,240 | 4,245 | 4,190 | 4,220 | +50 | +1.2% | 36,500 |
| 2017/09/15 | 4,115 | 4,190 | 4,115 | 4,170 | +70 | +1.7% | 47,500 |
| 2017/09/14 | 4,170 | 4,170 | 4,085 | 4,100 | -30 | -0.7% | 34,100 |
| 2017/09/13 | 4,100 | 4,135 | 4,100 | 4,130 | +75 | +1.8% | 28,800 |
| 2017/09/12 | 3,995 | 4,080 | 3,990 | 4,055 | +80 | +2% | 38,400 |
| 2017/09/11 | 4,015 | 4,025 | 3,960 | 3,975 | +30 | +0.8% | 22,300 |
| 2017/09/08 | 3,950 | 3,990 | 3,940 | 3,945 | -30 | -0.8% | 45,000 |
| 2017/09/07 | 4,000 | 4,025 | 3,955 | 3,975 | +10 | +0.3% | 37,900 |
| 2017/09/06 | 3,980 | 4,030 | 3,925 | 3,965 | -10 | -0.3% | 48,700 |
| 2017/09/05 | 4,055 | 4,085 | 3,975 | 3,975 | -85 | -2.1% | 55,500 |
| 2017/09/04 | 4,100 | 4,125 | 4,030 | 4,060 | -50 | -1.2% | 36,200 |
| 2017/09/01 | 4,125 | 4,135 | 4,090 | 4,110 | +10 | +0.2% | 16,700 |
| 2017/08/31 | 4,095 | 4,120 | 4,080 | 4,100 | -10 | -0.2% | 19,000 |
| 2017/08/30 | 4,075 | 4,120 | 4,070 | 4,110 | ±0 | ±0% | 28,300 |
| 2017/08/29 | 4,060 | 4,125 | 4,045 | 4,110 | +35 | +0.9% | 27,100 |
| 2017/08/28 | 4,100 | 4,140 | 4,060 | 4,075 | -35 | -0.9% | 37,600 |
| 2017/08/25 | 4,090 | 4,145 | 4,055 | 4,110 | +50 | +1.2% | 34,200 |
| 2017/08/24 | 4,080 | 4,090 | 4,055 | 4,060 | -5 | -0.1% | 20,800 |
1851～
1900
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
