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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/23 | 4,100 | 4,110 | 4,040 | 4,065 | +5 | +0.1% | 32,600 |
| 2017/08/22 | 4,105 | 4,120 | 4,045 | 4,060 | -45 | -1.1% | 45,700 |
| 2017/08/21 | 4,140 | 4,160 | 4,085 | 4,105 | -60 | -1.4% | 37,500 |
| 2017/08/18 | 4,130 | 4,170 | 4,105 | 4,165 | +20 | +0.5% | 56,900 |
| 2017/08/17 | 4,300 | 4,310 | 4,110 | 4,145 | -130 | -3% | 105,000 |
| 2017/08/16 | 4,305 | 4,390 | 4,260 | 4,275 | +180 | +4.4% | 154,300 |
| 2017/08/15 | 4,190 | 4,275 | 4,050 | 4,095 | +45 | +1.1% | 146,400 |
| 2017/08/14 | 3,975 | 4,060 | 3,960 | 4,050 | +30 | +0.7% | 62,200 |
| 2017/08/10 | 4,050 | 4,070 | 3,975 | 4,020 | -30 | -0.7% | 91,400 |
| 2017/08/09 | 4,145 | 4,145 | 3,995 | 4,050 | -160 | -3.8% | 156,600 |
| 2017/08/08 | 4,450 | 4,450 | 4,130 | 4,210 | -380 | -8.3% | 259,500 |
| 2017/08/07 | 4,645 | 4,665 | 4,575 | 4,590 | -40 | -0.9% | 20,900 |
| 2017/08/04 | 4,600 | 4,645 | 4,585 | 4,630 | +20 | +0.4% | 13,300 |
| 2017/08/03 | 4,590 | 4,640 | 4,540 | 4,610 | -10 | -0.2% | 37,600 |
| 2017/08/02 | 4,615 | 4,635 | 4,560 | 4,620 | +30 | +0.7% | 12,600 |
| 2017/08/01 | 4,570 | 4,610 | 4,530 | 4,590 | +10 | +0.2% | 42,700 |
| 2017/07/31 | 4,595 | 4,645 | 4,575 | 4,580 | -25 | -0.5% | 26,500 |
| 2017/07/28 | 4,650 | 4,655 | 4,575 | 4,605 | -65 | -1.4% | 43,500 |
| 2017/07/27 | 4,680 | 4,735 | 4,650 | 4,670 | -20 | -0.4% | 21,300 |
| 2017/07/26 | 4,780 | 4,795 | 4,670 | 4,690 | -70 | -1.5% | 41,800 |
| 2017/07/25 | 4,800 | 4,800 | 4,740 | 4,760 | -45 | -0.9% | 28,400 |
| 2017/07/24 | 4,750 | 4,825 | 4,730 | 4,805 | ±0 | ±0% | 37,400 |
| 2017/07/21 | 4,800 | 4,840 | 4,780 | 4,805 | ±0 | ±0% | 24,600 |
| 2017/07/20 | 4,740 | 4,815 | 4,730 | 4,805 | +40 | +0.8% | 23,800 |
| 2017/07/19 | 4,720 | 4,765 | 4,720 | 4,765 | +25 | +0.5% | 29,200 |
| 2017/07/18 | 4,780 | 4,780 | 4,735 | 4,740 | -55 | -1.1% | 27,600 |
| 2017/07/14 | 4,750 | 4,845 | 4,730 | 4,795 | ±0 | ±0% | 40,300 |
| 2017/07/13 | 4,775 | 4,810 | 4,740 | 4,795 | +65 | +1.4% | 54,200 |
| 2017/07/12 | 4,765 | 4,775 | 4,710 | 4,730 | -55 | -1.1% | 32,200 |
| 2017/07/11 | 4,735 | 4,800 | 4,730 | 4,785 | +50 | +1.1% | 28,400 |
1851～
1900
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
