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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 3,540 | 3,605 | 3,535 | 3,585 | +45 | +1.3% | 46,000 |
| 2016/10/28 | 3,550 | 3,565 | 3,460 | 3,540 | -10 | -0.3% | 71,000 |
| 2016/10/27 | 3,565 | 3,575 | 3,525 | 3,550 | +20 | +0.6% | 22,800 |
| 2016/10/26 | 3,560 | 3,610 | 3,515 | 3,530 | -30 | -0.8% | 25,300 |
| 2016/10/25 | 3,485 | 3,580 | 3,485 | 3,560 | +45 | +1.3% | 45,600 |
| 2016/10/24 | 3,380 | 3,520 | 3,335 | 3,515 | +205 | +6.2% | 87,000 |
| 2016/10/21 | 3,320 | 3,325 | 3,290 | 3,310 | -15 | -0.5% | 28,200 |
| 2016/10/20 | 3,310 | 3,330 | 3,310 | 3,325 | ±0 | ±0% | 11,800 |
| 2016/10/19 | 3,275 | 3,335 | 3,265 | 3,325 | +50 | +1.5% | 34,800 |
| 2016/10/18 | 3,265 | 3,315 | 3,250 | 3,275 | +10 | +0.3% | 28,500 |
| 2016/10/17 | 3,280 | 3,305 | 3,250 | 3,265 | -20 | -0.6% | 55,500 |
| 2016/10/14 | 3,265 | 3,295 | 3,250 | 3,285 | +30 | +0.9% | 34,500 |
| 2016/10/13 | 3,260 | 3,275 | 3,205 | 3,255 | +55 | +1.7% | 46,900 |
| 2016/10/12 | 3,195 | 3,250 | 3,100 | 3,200 | -20 | -0.6% | 28,900 |
| 2016/10/11 | 3,250 | 3,255 | 3,200 | 3,220 | +25 | +0.8% | 29,000 |
| 2016/10/07 | 3,290 | 3,290 | 3,090 | 3,195 | -110 | -3.3% | 96,500 |
| 2016/10/06 | 3,350 | 3,350 | 3,290 | 3,305 | +10 | +0.3% | 17,700 |
| 2016/10/05 | 3,310 | 3,330 | 3,280 | 3,295 | -20 | -0.6% | 20,300 |
| 2016/10/04 | 3,360 | 3,360 | 3,290 | 3,315 | -20 | -0.6% | 31,500 |
| 2016/10/03 | 3,320 | 3,385 | 3,320 | 3,335 | +35 | +1.1% | 18,600 |
| 2016/09/30 | 3,300 | 3,405 | 3,285 | 3,300 | -10 | -0.3% | 27,600 |
| 2016/09/29 | 3,400 | 3,405 | 3,300 | 3,310 | -60 | -1.8% | 30,700 |
| 2016/09/28 | 3,345 | 3,390 | 3,335 | 3,370 | -20 | -0.6% | 18,800 |
| 2016/09/27 | 3,320 | 3,390 | 3,250 | 3,390 | +100 | +3% | 27,500 |
| 2016/09/26 | 3,345 | 3,375 | 3,270 | 3,290 | -60 | -1.8% | 31,100 |
| 2016/09/23 | 3,310 | 3,370 | 3,280 | 3,350 | +45 | +1.4% | 30,900 |
| 2016/09/21 | 3,220 | 3,305 | 3,200 | 3,305 | +115 | +3.6% | 29,000 |
| 2016/09/20 | 3,180 | 3,260 | 3,160 | 3,190 | -20 | -0.6% | 64,100 |
| 2016/09/16 | 3,255 | 3,275 | 3,180 | 3,210 | -45 | -1.4% | 33,300 |
| 2016/09/15 | 3,265 | 3,295 | 3,250 | 3,255 | -15 | -0.5% | 15,000 |
| 2016/09/14 | 3,305 | 3,360 | 3,265 | 3,270 | -65 | -1.9% | 26,800 |
| 2016/09/13 | 3,380 | 3,405 | 3,310 | 3,335 | -45 | -1.3% | 41,800 |
| 2016/09/12 | 3,395 | 3,415 | 3,335 | 3,380 | +55 | +1.7% | 54,100 |
| 2016/09/09 | 3,475 | 3,505 | 3,305 | 3,325 | -190 | -5.4% | 44,800 |
| 2016/09/08 | 3,405 | 3,535 | 3,405 | 3,515 | +80 | +2.3% | 50,800 |
| 2016/09/07 | 3,300 | 3,445 | 3,285 | 3,435 | +90 | +2.7% | 39,800 |
| 2016/09/06 | 3,150 | 3,365 | 3,150 | 3,345 | +195 | +6.2% | 99,000 |
| 2016/09/05 | 3,135 | 3,170 | 3,120 | 3,150 | +35 | +1.1% | 38,100 |
| 2016/09/02 | 3,120 | 3,190 | 3,105 | 3,115 | -40 | -1.3% | 21,400 |
| 2016/09/01 | 3,155 | 3,165 | 3,130 | 3,155 | -25 | -0.8% | 10,700 |
| 2016/08/31 | 3,135 | 3,225 | 3,080 | 3,180 | +95 | +3.1% | 43,800 |
| 2016/08/30 | 3,115 | 3,160 | 3,030 | 3,085 | -15 | -0.5% | 26,900 |
| 2016/08/29 | 3,195 | 3,235 | 3,080 | 3,100 | -55 | -1.7% | 26,200 |
| 2016/08/26 | 3,110 | 3,195 | 3,085 | 3,155 | +5 | +0.2% | 38,200 |
| 2016/08/25 | 3,190 | 3,205 | 3,130 | 3,150 | -60 | -1.9% | 28,700 |
| 2016/08/24 | 3,250 | 3,275 | 3,200 | 3,210 | -15 | -0.5% | 20,600 |
| 2016/08/23 | 3,260 | 3,320 | 3,190 | 3,225 | +35 | +1.1% | 88,900 |
| 2016/08/22 | 3,075 | 3,205 | 3,045 | 3,190 | +85 | +2.7% | 86,100 |
| 2016/08/19 | 3,200 | 3,240 | 3,080 | 3,105 | -140 | -4.3% | 84,700 |
| 2016/08/18 | 3,310 | 3,345 | 3,220 | 3,245 | -60 | -1.8% | 62,500 |
2101～
2150
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
