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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 5,700 | 5,740 | 5,650 | 5,670 | -10 | -0.2% | 11,300 |
| 2024/10/16 | 5,680 | 5,850 | 5,650 | 5,680 | -100 | -1.7% | 18,500 |
| 2024/10/15 | 5,800 | 5,800 | 5,670 | 5,780 | +70 | +1.2% | 21,500 |
| 2024/10/11 | 5,780 | 5,810 | 5,670 | 5,710 | -100 | -1.7% | 15,600 |
| 2024/10/10 | 5,760 | 5,820 | 5,680 | 5,810 | +50 | +0.9% | 27,600 |
| 2024/10/09 | 5,750 | 5,800 | 5,710 | 5,760 | ±0 | ±0% | 40,500 |
| 2024/10/08 | 5,650 | 5,860 | 5,620 | 5,760 | +300 | +5.5% | 102,000 |
| 2024/10/07 | 5,520 | 5,580 | 5,430 | 5,460 | -30 | -0.5% | 41,500 |
| 2024/10/04 | 5,570 | 5,570 | 5,470 | 5,490 | ±0 | ±0% | 29,400 |
| 2024/10/03 | 5,630 | 5,630 | 5,480 | 5,490 | -30 | -0.5% | 31,800 |
| 2024/10/02 | 5,530 | 5,590 | 5,470 | 5,520 | -10 | -0.2% | 23,000 |
| 2024/10/01 | 5,540 | 5,590 | 5,480 | 5,530 | +60 | +1.1% | 19,700 |
| 2024/09/30 | 5,500 | 5,560 | 5,420 | 5,470 | -230 | -4% | 27,200 |
| 2024/09/27 | 5,810 | 5,830 | 5,650 | 5,700 | -90 | -1.6% | 30,100 |
| 2024/09/26 | 5,580 | 5,850 | 5,580 | 5,790 | +230 | +4.1% | 72,400 |
| 2024/09/25 | 5,500 | 5,660 | 5,500 | 5,560 | +80 | +1.5% | 32,400 |
| 2024/09/24 | 5,490 | 5,530 | 5,410 | 5,480 | +90 | +1.7% | 26,500 |
| 2024/09/20 | 5,400 | 5,500 | 5,360 | 5,390 | +20 | +0.4% | 54,500 |
| 2024/09/19 | 5,320 | 5,400 | 5,270 | 5,370 | +50 | +0.9% | 41,900 |
| 2024/09/18 | 5,380 | 5,490 | 5,250 | 5,320 | -20 | -0.4% | 48,400 |
| 2024/09/17 | 5,320 | 5,360 | 5,250 | 5,340 | +20 | +0.4% | 31,300 |
| 2024/09/13 | 5,360 | 5,390 | 5,290 | 5,320 | -50 | -0.9% | 30,900 |
| 2024/09/12 | 5,280 | 5,400 | 5,270 | 5,370 | +190 | +3.7% | 28,100 |
| 2024/09/11 | 5,230 | 5,240 | 5,160 | 5,180 | -40 | -0.8% | 30,600 |
| 2024/09/10 | 5,170 | 5,250 | 5,130 | 5,220 | +90 | +1.8% | 36,900 |
| 2024/09/09 | 5,500 | 5,500 | 5,090 | 5,130 | -610 | -10.6% | 71,300 |
| 2024/09/06 | 5,790 | 5,830 | 5,680 | 5,740 | +50 | +0.9% | 25,500 |
| 2024/09/05 | 5,670 | 5,840 | 5,640 | 5,690 | +20 | +0.4% | 22,400 |
| 2024/09/04 | 5,600 | 5,730 | 5,560 | 5,670 | -30 | -0.5% | 29,200 |
| 2024/09/03 | 5,700 | 5,780 | 5,650 | 5,700 | +60 | +1.1% | 20,200 |
| 2024/09/02 | 5,660 | 5,700 | 5,540 | 5,640 | +10 | +0.2% | 23,400 |
| 2024/08/30 | 5,430 | 5,690 | 5,430 | 5,630 | +200 | +3.7% | 42,500 |
| 2024/08/29 | 5,530 | 5,530 | 5,420 | 5,430 | -90 | -1.6% | 12,200 |
| 2024/08/28 | 5,430 | 5,590 | 5,430 | 5,520 | +10 | +0.2% | 17,200 |
| 2024/08/27 | 5,420 | 5,530 | 5,420 | 5,510 | +70 | +1.3% | 13,100 |
| 2024/08/26 | 5,520 | 5,530 | 5,410 | 5,440 | -50 | -0.9% | 11,400 |
| 2024/08/23 | 5,490 | 5,560 | 5,370 | 5,490 | -100 | -1.8% | 31,500 |
| 2024/08/22 | 5,460 | 5,590 | 5,370 | 5,590 | +140 | +2.6% | 41,900 |
| 2024/08/21 | 5,460 | 5,580 | 5,400 | 5,450 | -20 | -0.4% | 28,600 |
| 2024/08/20 | 5,490 | 5,500 | 5,330 | 5,470 | +10 | +0.2% | 34,100 |
| 2024/08/19 | 5,570 | 5,610 | 5,430 | 5,460 | -110 | -2% | 38,000 |
| 2024/08/16 | 5,510 | 5,580 | 5,460 | 5,570 | +160 | +3% | 19,100 |
| 2024/08/15 | 5,480 | 5,490 | 5,290 | 5,410 | +30 | +0.6% | 29,700 |
| 2024/08/14 | 5,450 | 5,480 | 5,360 | 5,380 | ±0 | ±0% | 28,100 |
| 2024/08/13 | 5,100 | 5,410 | 5,100 | 5,380 | +380 | +7.6% | 45,400 |
| 2024/08/09 | 5,420 | 5,450 | 4,940 | 5,000 | -820 | -14.1% | 81,100 |
| 2024/08/08 | 5,820 | 6,000 | 5,750 | 5,820 | -30 | -0.5% | 43,200 |
| 2024/08/07 | 5,660 | 6,000 | 5,430 | 5,850 | +120 | +2.1% | 21,700 |
| 2024/08/06 | 5,670 | 5,960 | 5,640 | 5,730 | +160 | +2.9% | 33,100 |
| 2024/08/05 | 5,830 | 5,830 | 5,390 | 5,570 | -460 | -7.6% | 38,400 |
151～
200
件表示中 / 6964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 | 307,500円 | -1.0% | -12.4% | 2.63% | 11.40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 |
| カナデビア | 94,800円 | +1.6% | -5.5% | 2.64% | 9.97倍 | 0.84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 |
| ＣＫＤ | 231,300円 | +0.2% | -0.9% | 3.46% | 11.80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 |
| ＮＴＮ | 21,300円 | -4.3% | +5.0% | 5.16% | - | 0.48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
