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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/02 | 6,300 | 6,330 | 5,990 | 6,030 | -470 | -7.2% | 39,300 |
| 2024/08/01 | 6,790 | 6,790 | 6,490 | 6,500 | -290 | -4.3% | 26,700 |
| 2024/07/31 | 6,670 | 6,850 | 6,650 | 6,790 | +40 | +0.6% | 29,700 |
| 2024/07/30 | 6,660 | 6,770 | 6,660 | 6,750 | +100 | +1.5% | 26,300 |
| 2024/07/29 | 6,590 | 6,730 | 6,590 | 6,650 | +120 | +1.8% | 14,500 |
| 2024/07/26 | 6,570 | 6,610 | 6,530 | 6,530 | -30 | -0.5% | 11,600 |
| 2024/07/25 | 6,600 | 6,710 | 6,460 | 6,560 | -40 | -0.6% | 29,400 |
| 2024/07/24 | 6,660 | 6,790 | 6,590 | 6,600 | -110 | -1.6% | 15,400 |
| 2024/07/23 | 6,710 | 6,730 | 6,640 | 6,710 | +50 | +0.8% | 15,300 |
| 2024/07/22 | 6,700 | 6,720 | 6,610 | 6,660 | -80 | -1.2% | 20,100 |
| 2024/07/19 | 6,850 | 6,910 | 6,690 | 6,740 | -100 | -1.5% | 26,800 |
| 2024/07/18 | 6,820 | 6,960 | 6,820 | 6,840 | -80 | -1.2% | 25,400 |
| 2024/07/17 | 6,840 | 6,920 | 6,750 | 6,920 | +180 | +2.7% | 29,300 |
| 2024/07/16 | 6,770 | 6,840 | 6,650 | 6,740 | ±0 | ±0% | 24,800 |
| 2024/07/12 | 6,720 | 6,830 | 6,690 | 6,740 | +120 | +1.8% | 35,200 |
| 2024/07/11 | 6,620 | 6,680 | 6,540 | 6,620 | +40 | +0.6% | 26,000 |
| 2024/07/10 | 6,640 | 6,660 | 6,510 | 6,580 | -80 | -1.2% | 28,000 |
| 2024/07/09 | 6,680 | 6,700 | 6,580 | 6,660 | +70 | +1.1% | 23,800 |
| 2024/07/08 | 6,640 | 6,640 | 6,490 | 6,590 | +20 | +0.3% | 17,300 |
| 2024/07/05 | 6,590 | 6,590 | 6,510 | 6,570 | +30 | +0.5% | 15,200 |
| 2024/07/04 | 6,590 | 6,630 | 6,470 | 6,540 | -50 | -0.8% | 19,000 |
| 2024/07/03 | 6,580 | 6,670 | 6,550 | 6,590 | -40 | -0.6% | 23,500 |
| 2024/07/02 | 6,710 | 6,730 | 6,600 | 6,630 | -130 | -1.9% | 20,100 |
| 2024/07/01 | 6,680 | 6,760 | 6,610 | 6,760 | +110 | +1.7% | 21,500 |
| 2024/06/28 | 6,590 | 6,690 | 6,550 | 6,650 | +100 | +1.5% | 29,500 |
| 2024/06/27 | 6,700 | 6,700 | 6,330 | 6,550 | -60 | -0.9% | 50,400 |
| 2024/06/26 | 6,540 | 6,660 | 6,540 | 6,610 | +70 | +1.1% | 28,600 |
| 2024/06/25 | 6,470 | 6,600 | 6,460 | 6,540 | +30 | +0.5% | 19,100 |
| 2024/06/24 | 6,490 | 6,600 | 6,460 | 6,510 | +60 | +0.9% | 23,500 |
| 2024/06/21 | 6,410 | 6,540 | 6,330 | 6,450 | +40 | +0.6% | 39,100 |
| 2024/06/20 | 6,610 | 6,690 | 6,360 | 6,410 | -270 | -4% | 23,400 |
| 2024/06/19 | 6,730 | 6,830 | 6,660 | 6,680 | -50 | -0.7% | 41,100 |
| 2024/06/18 | 6,480 | 6,730 | 6,480 | 6,730 | +340 | +5.3% | 27,600 |
| 2024/06/17 | 6,350 | 6,420 | 6,250 | 6,390 | -40 | -0.6% | 22,200 |
| 2024/06/14 | 6,270 | 6,500 | 6,170 | 6,430 | +200 | +3.2% | 30,500 |
| 2024/06/13 | 6,350 | 6,350 | 6,150 | 6,230 | -130 | -2% | 22,300 |
| 2024/06/12 | 6,400 | 6,470 | 6,290 | 6,360 | -60 | -0.9% | 20,300 |
| 2024/06/11 | 6,540 | 6,670 | 6,410 | 6,420 | -110 | -1.7% | 23,900 |
151～
200
件表示中 / 6926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 | 251,600円 | +3.1% | -16.0% | 2.09% | 10.30倍 | 1.05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 |
| タダノ | 95,500円 | +16.6% | -5.1% | 3.77% | 8.09倍 | 0.64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 | 21,600円 | -2.6% | -55.0% | 5.09% | - | 0.45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 |
| アイチコーポ | 124,400円 | +9.2% | +8.3% | 4.42% | 16.56倍 | 1.13倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| キッツ | 103,500円 | +4.6% | +2.1% | 4.44% | 8.03倍 | 0.83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
