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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 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 |
| 2016/11/30 | 3,205 | 3,320 | 3,200 | 3,300 | +95 | +3% | 46,200 |
| 2016/11/29 | 3,170 | 3,210 | 3,165 | 3,205 | +15 | +0.5% | 36,800 |
| 2016/11/28 | 3,200 | 3,200 | 3,155 | 3,190 | +10 | +0.3% | 38,500 |
| 2016/11/25 | 3,170 | 3,185 | 3,155 | 3,180 | +10 | +0.3% | 22,900 |
| 2016/11/24 | 3,200 | 3,210 | 3,155 | 3,170 | -35 | -1.1% | 82,700 |
| 2016/11/22 | 3,220 | 3,220 | 3,175 | 3,205 | +25 | +0.8% | 39,200 |
| 2016/11/21 | 3,235 | 3,235 | 3,170 | 3,180 | -95 | -2.9% | 61,300 |
| 2016/11/18 | 3,310 | 3,340 | 3,265 | 3,275 | -30 | -0.9% | 32,700 |
| 2016/11/17 | 3,265 | 3,320 | 3,230 | 3,305 | +40 | +1.2% | 28,400 |
| 2016/11/16 | 3,175 | 3,285 | 3,175 | 3,265 | +115 | +3.7% | 47,200 |
| 2016/11/15 | 3,250 | 3,250 | 3,110 | 3,150 | -80 | -2.5% | 43,100 |
| 2016/11/14 | 3,235 | 3,320 | 3,225 | 3,230 | +25 | +0.8% | 31,400 |
| 2016/11/11 | 3,390 | 3,405 | 3,185 | 3,205 | -160 | -4.8% | 47,500 |
| 2016/11/10 | 3,385 | 3,435 | 3,335 | 3,365 | +90 | +2.7% | 49,200 |
| 2016/11/09 | 3,395 | 3,405 | 3,175 | 3,275 | -110 | -3.2% | 81,000 |
| 2016/11/08 | 3,335 | 3,405 | 3,330 | 3,385 | +20 | +0.6% | 20,100 |
| 2016/11/07 | 3,365 | 3,405 | 3,325 | 3,365 | +30 | +0.9% | 22,700 |
| 2016/11/04 | 3,300 | 3,385 | 3,280 | 3,335 | -10 | -0.3% | 70,900 |
| 2016/11/02 | 3,480 | 3,490 | 3,250 | 3,345 | -175 | -5% | 146,100 |
| 2016/11/01 | 3,555 | 3,575 | 3,510 | 3,520 | -65 | -1.8% | 16,800 |
2051～
2100
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 | 298,400円 | -1.0% | -12.4% | 2.71% | 11.06倍 | 1.16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 | 198,500円 | +9.2% | +6.4% | 3.98% | 12.71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 | 228,600円 | +0.2% | -0.9% | 3.50% | 11.65倍 | 1.12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 | 96,000円 | +16.6% | -5.1% | 3.75% | 8.07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 |
| ＴＯＷＡ | 159,300円 | +4.7% | +4.3% | 1.26% | 17.42倍 | 1.94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
