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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 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 |
| 2017/01/17 | 3,520 | 3,520 | 3,445 | 3,455 | -55 | -1.6% | 36,700 |
| 2017/01/16 | 3,535 | 3,560 | 3,485 | 3,510 | -50 | -1.4% | 32,700 |
| 2017/01/13 | 3,590 | 3,615 | 3,545 | 3,560 | -55 | -1.5% | 35,500 |
| 2017/01/12 | 3,645 | 3,660 | 3,580 | 3,615 | -60 | -1.6% | 54,900 |
| 2017/01/11 | 3,565 | 3,760 | 3,550 | 3,675 | +105 | +2.9% | 174,700 |
| 2017/01/10 | 3,425 | 3,580 | 3,390 | 3,570 | +160 | +4.7% | 97,600 |
| 2017/01/06 | 3,345 | 3,420 | 3,335 | 3,410 | +65 | +1.9% | 72,500 |
| 2017/01/05 | 3,370 | 3,395 | 3,320 | 3,345 | -10 | -0.3% | 51,200 |
| 2017/01/04 | 3,385 | 3,420 | 3,325 | 3,355 | -15 | -0.4% | 61,000 |
| 2016/12/30 | 3,320 | 3,385 | 3,305 | 3,370 | +30 | +0.9% | 35,800 |
| 2016/12/29 | 3,285 | 3,350 | 3,285 | 3,340 | +55 | +1.7% | 55,200 |
| 2016/12/28 | 3,290 | 3,300 | 3,245 | 3,285 | -5 | -0.2% | 30,100 |
| 2016/12/27 | 3,375 | 3,375 | 3,275 | 3,290 | -75 | -2.2% | 39,200 |
| 2016/12/26 | 3,330 | 3,410 | 3,330 | 3,365 | +65 | +2% | 69,200 |
| 2016/12/22 | 3,330 | 3,345 | 3,285 | 3,300 | -5 | -0.2% | 53,400 |
| 2016/12/21 | 3,305 | 3,315 | 3,285 | 3,305 | +5 | +0.2% | 66,500 |
| 2016/12/20 | 3,220 | 3,305 | 3,195 | 3,300 | +80 | +2.5% | 57,800 |
| 2016/12/19 | 3,210 | 3,235 | 3,200 | 3,220 | -15 | -0.5% | 29,100 |
| 2016/12/16 | 3,230 | 3,235 | 3,205 | 3,235 | +35 | +1.1% | 40,200 |
| 2016/12/15 | 3,230 | 3,230 | 3,175 | 3,200 | -30 | -0.9% | 39,100 |
| 2016/12/14 | 3,220 | 3,235 | 3,190 | 3,230 | +10 | +0.3% | 31,000 |
| 2016/12/13 | 3,210 | 3,230 | 3,180 | 3,220 | +25 | +0.8% | 16,900 |
| 2016/12/12 | 3,200 | 3,220 | 3,175 | 3,195 | -5 | -0.2% | 28,300 |
| 2016/12/09 | 3,245 | 3,245 | 3,175 | 3,200 | -35 | -1.1% | 47,500 |
| 2016/12/08 | 3,260 | 3,275 | 3,185 | 3,235 | ±0 | ±0% | 37,500 |
| 2016/12/07 | 3,200 | 3,235 | 3,180 | 3,235 | +50 | +1.6% | 37,900 |
| 2016/12/06 | 3,180 | 3,210 | 3,160 | 3,185 | +20 | +0.6% | 37,900 |
| 2016/12/05 | 3,205 | 3,210 | 3,150 | 3,165 | -55 | -1.7% | 38,200 |
| 2016/12/02 | 3,250 | 3,275 | 3,215 | 3,220 | -35 | -1.1% | 62,400 |
| 2016/12/01 | 3,315 | 3,325 | 3,235 | 3,255 | -45 | -1.4% | 50,100 |
2001～
2050
件表示中 / 6938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 | 285,000円 | +3.1% | -16.0% | 1.84% | 11.67倍 | 1.19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 |
| グローリー | 248,100円 | -0.7% | -49.4% | 4.35% | 10.62倍 | 0.63倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| ＣＫＤ | 194,400円 | +16.4% | +41.8% | 4.06% | 10.47倍 | 0.99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 | 93,900円 | +16.6% | -5.1% | 3.83% | 7.96倍 | 0.63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 | 21,100円 | -2.6% | -55.0% | 5.21% | - | 0.44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
