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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 3,965 | 4,015 | 3,955 | 4,010 | +30 | +0.8% | 25,100 |
| 2017/03/28 | 3,940 | 3,985 | 3,925 | 3,980 | +40 | +1% | 65,700 |
| 2017/03/27 | 3,930 | 3,960 | 3,890 | 3,940 | +10 | +0.3% | 45,400 |
| 2017/03/24 | 3,945 | 3,970 | 3,905 | 3,930 | -15 | -0.4% | 19,500 |
| 2017/03/23 | 3,885 | 3,955 | 3,885 | 3,945 | +55 | +1.4% | 25,800 |
| 2017/03/22 | 3,950 | 3,975 | 3,865 | 3,890 | -90 | -2.3% | 48,900 |
| 2017/03/21 | 4,000 | 4,020 | 3,950 | 3,980 | +15 | +0.4% | 54,700 |
| 2017/03/17 | 3,980 | 4,000 | 3,940 | 3,965 | ±0 | ±0% | 43,700 |
| 2017/03/16 | 3,885 | 3,965 | 3,875 | 3,965 | +40 | +1% | 33,200 |
| 2017/03/15 | 3,970 | 3,970 | 3,880 | 3,925 | -35 | -0.9% | 17,600 |
| 2017/03/14 | 3,950 | 3,975 | 3,915 | 3,960 | -5 | -0.1% | 31,900 |
| 2017/03/13 | 3,920 | 3,980 | 3,920 | 3,965 | +25 | +0.6% | 39,000 |
| 2017/03/10 | 3,950 | 3,970 | 3,890 | 3,940 | +15 | +0.4% | 52,400 |
| 2017/03/09 | 3,930 | 3,950 | 3,875 | 3,925 | +10 | +0.3% | 38,600 |
| 2017/03/08 | 3,885 | 3,935 | 3,865 | 3,915 | +20 | +0.5% | 76,600 |
| 2017/03/07 | 3,970 | 3,970 | 3,880 | 3,895 | -75 | -1.9% | 50,800 |
| 2017/03/06 | 3,990 | 3,990 | 3,885 | 3,970 | -15 | -0.4% | 49,400 |
| 2017/03/03 | 3,980 | 4,020 | 3,930 | 3,985 | -15 | -0.4% | 55,100 |
| 2017/03/02 | 4,000 | 4,045 | 3,945 | 4,000 | +85 | +2.2% | 73,900 |
| 2017/03/01 | 3,845 | 3,935 | 3,805 | 3,915 | +70 | +1.8% | 51,500 |
| 2017/02/28 | 3,790 | 3,885 | 3,790 | 3,845 | +60 | +1.6% | 50,900 |
| 2017/02/27 | 3,825 | 3,825 | 3,750 | 3,785 | -40 | -1% | 43,900 |
| 2017/02/24 | 3,850 | 3,900 | 3,820 | 3,825 | -25 | -0.6% | 52,400 |
| 2017/02/23 | 3,785 | 3,850 | 3,765 | 3,850 | +50 | +1.3% | 34,600 |
| 2017/02/22 | 3,800 | 3,820 | 3,780 | 3,800 | +30 | +0.8% | 34,300 |
| 2017/02/21 | 3,730 | 3,780 | 3,730 | 3,770 | +55 | +1.5% | 30,000 |
| 2017/02/20 | 3,695 | 3,720 | 3,665 | 3,715 | +10 | +0.3% | 22,000 |
| 2017/02/17 | 3,695 | 3,740 | 3,670 | 3,705 | +5 | +0.1% | 35,300 |
| 2017/02/16 | 3,690 | 3,725 | 3,670 | 3,700 | +10 | +0.3% | 29,900 |
| 2017/02/15 | 3,720 | 3,730 | 3,650 | 3,690 | ±0 | ±0% | 30,600 |
| 2017/02/14 | 3,700 | 4,265 | 3,680 | 3,690 | +15 | +0.4% | 108,200 |
| 2017/02/13 | 3,690 | 3,690 | 3,580 | 3,675 | +100 | +2.8% | 70,400 |
| 2017/02/10 | 3,645 | 3,660 | 3,505 | 3,575 | -25 | -0.7% | 57,200 |
| 2017/02/09 | 3,575 | 3,660 | 3,530 | 3,600 | +35 | +1% | 50,900 |
| 2017/02/08 | 3,530 | 3,585 | 3,510 | 3,565 | +65 | +1.9% | 38,600 |
| 2017/02/07 | 3,545 | 3,545 | 3,495 | 3,500 | -55 | -1.5% | 11,500 |
| 2017/02/06 | 3,565 | 3,585 | 3,475 | 3,555 | -10 | -0.3% | 38,300 |
| 2017/02/03 | 3,565 | 3,590 | 3,525 | 3,565 | ±0 | ±0% | 21,000 |
| 2017/02/02 | 3,600 | 3,620 | 3,545 | 3,565 | -25 | -0.7% | 45,000 |
| 2017/02/01 | 3,565 | 3,600 | 3,540 | 3,590 | +15 | +0.4% | 30,400 |
| 2017/01/31 | 3,570 | 3,595 | 3,525 | 3,575 | -20 | -0.6% | 27,800 |
| 2017/01/30 | 3,565 | 3,595 | 3,520 | 3,595 | +30 | +0.8% | 22,900 |
| 2017/01/27 | 3,590 | 3,610 | 3,525 | 3,565 | -25 | -0.7% | 27,600 |
| 2017/01/26 | 3,590 | 3,600 | 3,560 | 3,590 | +35 | +1% | 24,700 |
| 2017/01/25 | 3,500 | 3,570 | 3,500 | 3,555 | +90 | +2.6% | 31,200 |
| 2017/01/24 | 3,520 | 3,540 | 3,455 | 3,465 | +15 | +0.4% | 23,300 |
| 2017/01/23 | 3,425 | 3,480 | 3,410 | 3,450 | -15 | -0.4% | 17,300 |
| 2017/01/20 | 3,450 | 3,475 | 3,405 | 3,465 | +15 | +0.4% | 31,100 |
| 2017/01/19 | 3,465 | 3,475 | 3,420 | 3,450 | +30 | +0.9% | 11,300 |
| 2017/01/18 | 3,455 | 3,455 | 3,385 | 3,420 | -35 | -1% | 20,900 |
2001～
2050
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
