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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 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 |
1901～
1950
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
