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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 4,735 | 4,755 | 4,685 | 4,735 | -10 | -0.2% | 43,300 |
| 2017/07/07 | 4,775 | 4,790 | 4,735 | 4,745 | -55 | -1.1% | 44,800 |
| 2017/07/06 | 4,760 | 4,810 | 4,730 | 4,800 | +80 | +1.7% | 47,200 |
| 2017/07/05 | 4,665 | 4,740 | 4,630 | 4,720 | +15 | +0.3% | 83,400 |
| 2017/07/04 | 4,475 | 4,780 | 4,475 | 4,705 | +300 | +6.8% | 219,900 |
| 2017/07/03 | 4,330 | 4,435 | 4,310 | 4,405 | +85 | +2% | 81,300 |
| 2017/06/30 | 4,370 | 4,370 | 4,285 | 4,320 | -50 | -1.1% | 54,500 |
| 2017/06/29 | 4,270 | 4,370 | 4,235 | 4,370 | +125 | +2.9% | 83,300 |
| 2017/06/28 | 4,190 | 4,265 | 4,155 | 4,245 | +70 | +1.7% | 70,900 |
| 2017/06/27 | 4,200 | 4,200 | 4,140 | 4,175 | +15 | +0.4% | 59,300 |
| 2017/06/26 | 4,220 | 4,220 | 4,160 | 4,160 | -60 | -1.4% | 41,800 |
| 2017/06/23 | 4,210 | 4,240 | 4,205 | 4,220 | -10 | -0.2% | 34,500 |
| 2017/06/22 | 4,230 | 4,265 | 4,225 | 4,230 | -25 | -0.6% | 23,000 |
| 2017/06/21 | 4,245 | 4,300 | 4,235 | 4,255 | -20 | -0.5% | 32,900 |
| 2017/06/20 | 4,250 | 4,305 | 4,225 | 4,275 | +70 | +1.7% | 43,700 |
| 2017/06/19 | 4,310 | 4,330 | 4,205 | 4,205 | -75 | -1.8% | 72,000 |
| 2017/06/16 | 4,325 | 4,340 | 4,280 | 4,280 | -15 | -0.3% | 71,300 |
| 2017/06/15 | 4,300 | 4,320 | 4,265 | 4,295 | -5 | -0.1% | 57,500 |
| 2017/06/14 | 4,330 | 4,340 | 4,265 | 4,300 | +40 | +0.9% | 57,600 |
| 2017/06/13 | 4,250 | 4,280 | 4,220 | 4,260 | +20 | +0.5% | 31,000 |
| 2017/06/12 | 4,215 | 4,240 | 4,155 | 4,240 | -10 | -0.2% | 27,400 |
| 2017/06/09 | 4,290 | 4,300 | 4,240 | 4,250 | -35 | -0.8% | 33,100 |
| 2017/06/08 | 4,325 | 4,325 | 4,270 | 4,285 | -25 | -0.6% | 31,700 |
| 2017/06/07 | 4,315 | 4,330 | 4,280 | 4,310 | +25 | +0.6% | 40,300 |
| 2017/06/06 | 4,340 | 4,340 | 4,280 | 4,285 | -55 | -1.3% | 44,900 |
| 2017/06/05 | 4,330 | 4,360 | 4,305 | 4,340 | +10 | +0.2% | 35,200 |
| 2017/06/02 | 4,345 | 4,370 | 4,300 | 4,330 | +25 | +0.6% | 55,500 |
| 2017/06/01 | 4,315 | 4,330 | 4,285 | 4,305 | +5 | +0.1% | 60,300 |
| 2017/05/31 | 4,305 | 4,320 | 4,250 | 4,300 | +5 | +0.1% | 57,900 |
| 2017/05/30 | 4,280 | 4,330 | 4,245 | 4,295 | +15 | +0.4% | 27,000 |
| 2017/05/29 | 4,300 | 4,325 | 4,270 | 4,280 | -20 | -0.5% | 25,100 |
| 2017/05/26 | 4,340 | 4,350 | 4,285 | 4,300 | -45 | -1% | 34,200 |
| 2017/05/25 | 4,350 | 4,370 | 4,330 | 4,345 | -10 | -0.2% | 31,500 |
| 2017/05/24 | 4,395 | 4,395 | 4,335 | 4,355 | +25 | +0.6% | 41,300 |
| 2017/05/23 | 4,325 | 4,345 | 4,315 | 4,330 | +30 | +0.7% | 51,600 |
| 2017/05/22 | 4,345 | 4,345 | 4,275 | 4,300 | ±0 | ±0% | 25,800 |
| 2017/05/19 | 4,320 | 4,375 | 4,300 | 4,300 | -30 | -0.7% | 44,400 |
| 2017/05/18 | 4,290 | 4,375 | 4,285 | 4,330 | -25 | -0.6% | 81,700 |
| 2017/05/17 | 4,300 | 4,515 | 4,290 | 4,355 | +110 | +2.6% | 135,900 |
| 2017/05/16 | 4,250 | 4,270 | 4,200 | 4,245 | +45 | +1.1% | 76,500 |
| 2017/05/15 | 4,235 | 4,245 | 4,190 | 4,200 | +5 | +0.1% | 52,300 |
| 2017/05/12 | 4,105 | 4,220 | 4,105 | 4,195 | +45 | +1.1% | 84,300 |
| 2017/05/11 | 4,240 | 4,245 | 4,145 | 4,150 | -65 | -1.5% | 49,800 |
| 2017/05/10 | 4,200 | 4,220 | 4,170 | 4,215 | +25 | +0.6% | 29,700 |
| 2017/05/09 | 4,200 | 4,200 | 4,155 | 4,190 | ±0 | ±0% | 32,800 |
| 2017/05/08 | 4,010 | 4,195 | 4,010 | 4,190 | +180 | +4.5% | 65,200 |
| 2017/05/02 | 3,960 | 4,020 | 3,960 | 4,010 | +20 | +0.5% | 28,100 |
| 2017/05/01 | 3,970 | 3,995 | 3,940 | 3,990 | +35 | +0.9% | 30,700 |
| 2017/04/28 | 3,940 | 3,980 | 3,915 | 3,955 | ±0 | ±0% | 29,100 |
| 2017/04/27 | 3,915 | 3,985 | 3,915 | 3,955 | +40 | +1% | 36,500 |
1901～
1950
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 | 285,000円 | +3.1% | -16.0% | 1.84% | 11.67倍 | 1.19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 | 248,200円 | -0.7% | -49.4% | 4.35% | 10.62倍 | 0.63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 | 194,500円 | +16.4% | +41.8% | 4.06% | 10.47倍 | 0.99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 | 93,900円 | +16.6% | -5.1% | 3.83% | 7.96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 | 21,100円 | -2.6% | -55.0% | 5.21% | - | 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
