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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/04/26 | 3,930 | 3,935 | 3,895 | 3,915 | -5 | -0.1% | 19,000 |
| 2017/04/25 | 3,875 | 3,935 | 3,845 | 3,920 | +90 | +2.3% | 24,500 |
| 2017/04/24 | 3,960 | 3,980 | 3,820 | 3,830 | -75 | -1.9% | 27,600 |
| 2017/04/21 | 3,855 | 3,915 | 3,855 | 3,905 | +85 | +2.2% | 32,000 |
| 2017/04/20 | 3,815 | 3,850 | 3,805 | 3,820 | +20 | +0.5% | 27,100 |
| 2017/04/19 | 3,690 | 3,890 | 3,690 | 3,800 | +100 | +2.7% | 53,600 |
| 2017/04/18 | 3,740 | 3,775 | 3,685 | 3,700 | +5 | +0.1% | 16,500 |
| 2017/04/17 | 3,680 | 3,710 | 3,655 | 3,695 | +20 | +0.5% | 23,100 |
| 2017/04/14 | 3,785 | 3,805 | 3,665 | 3,675 | -120 | -3.2% | 27,800 |
| 2017/04/13 | 3,805 | 3,810 | 3,740 | 3,795 | -40 | -1% | 28,200 |
| 2017/04/12 | 3,835 | 3,840 | 3,805 | 3,835 | -50 | -1.3% | 24,800 |
| 2017/04/11 | 3,910 | 3,925 | 3,850 | 3,885 | -30 | -0.8% | 29,700 |
| 2017/04/10 | 3,795 | 3,940 | 3,785 | 3,915 | +135 | +3.6% | 54,600 |
| 2017/04/07 | 3,715 | 3,810 | 3,710 | 3,780 | +70 | +1.9% | 29,300 |
| 2017/04/06 | 3,795 | 3,795 | 3,690 | 3,710 | -140 | -3.6% | 30,600 |
| 2017/04/05 | 3,830 | 3,865 | 3,760 | 3,850 | +5 | +0.1% | 37,900 |
| 2017/04/04 | 3,950 | 3,960 | 3,825 | 3,845 | -45 | -1.2% | 28,500 |
| 2017/04/03 | 3,880 | 3,925 | 3,845 | 3,890 | +10 | +0.3% | 46,100 |
| 2017/03/31 | 3,990 | 3,990 | 3,880 | 3,880 | -85 | -2.1% | 33,800 |
| 2017/03/30 | 4,005 | 4,070 | 3,955 | 3,965 | -45 | -1.1% | 33,700 |
1951～
2000
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
