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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 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 |
1901～
1950
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
