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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 1,509 | 1,518 | 1,486 | 1,510 | -2 | -0.1% | 39,400 |
| 2013/12/17 | 1,485 | 1,512 | 1,468 | 1,512 | +51 | +3.5% | 57,500 |
| 2013/12/16 | 1,504 | 1,506 | 1,461 | 1,461 | -60 | -3.9% | 68,100 |
| 2013/12/13 | 1,509 | 1,534 | 1,472 | 1,521 | +32 | +2.1% | 95,700 |
| 2013/12/12 | 1,484 | 1,516 | 1,453 | 1,489 | +12 | +0.8% | 85,700 |
| 2013/12/11 | 1,477 | 1,490 | 1,463 | 1,477 | -15 | -1% | 52,100 |
| 2013/12/10 | 1,510 | 1,510 | 1,486 | 1,492 | -6 | -0.4% | 46,000 |
| 2013/12/09 | 1,525 | 1,534 | 1,488 | 1,498 | -28 | -1.8% | 78,300 |
| 2013/12/06 | 1,465 | 1,530 | 1,465 | 1,526 | +63 | +4.3% | 100,000 |
| 2013/12/05 | 1,494 | 1,525 | 1,459 | 1,463 | -43 | -2.9% | 131,500 |
| 2013/12/04 | 1,550 | 1,567 | 1,494 | 1,506 | -46 | -3% | 174,200 |
| 2013/12/03 | 1,561 | 1,577 | 1,541 | 1,552 | -35 | -2.2% | 146,800 |
| 2013/12/02 | 1,597 | 1,609 | 1,559 | 1,587 | -10 | -0.6% | 134,200 |
| 2013/11/29 | 1,567 | 1,632 | 1,545 | 1,597 | -10 | -0.6% | 162,100 |
| 2013/11/28 | 1,618 | 1,619 | 1,590 | 1,607 | -11 | -0.7% | 78,000 |
| 2013/11/27 | 1,636 | 1,649 | 1,613 | 1,618 | -30 | -1.8% | 39,300 |
| 2013/11/26 | 1,662 | 1,674 | 1,642 | 1,648 | -36 | -2.1% | 56,400 |
| 2013/11/25 | 1,666 | 1,700 | 1,640 | 1,684 | +47 | +2.9% | 149,900 |
| 2013/11/22 | 1,686 | 1,687 | 1,619 | 1,637 | -25 | -1.5% | 67,500 |
| 2013/11/21 | 1,610 | 1,675 | 1,593 | 1,662 | +54 | +3.4% | 168,300 |
| 2013/11/20 | 1,570 | 1,640 | 1,569 | 1,608 | +49 | +3.1% | 179,000 |
| 2013/11/19 | 1,560 | 1,570 | 1,551 | 1,559 | -7 | -0.4% | 58,300 |
| 2013/11/18 | 1,580 | 1,589 | 1,559 | 1,566 | -10 | -0.6% | 55,600 |
| 2013/11/15 | 1,531 | 1,591 | 1,530 | 1,576 | +46 | +3% | 137,500 |
| 2013/11/14 | 1,518 | 1,531 | 1,503 | 1,530 | +19 | +1.3% | 29,900 |
| 2013/11/13 | 1,510 | 1,519 | 1,485 | 1,511 | -10 | -0.7% | 52,300 |
| 2013/11/12 | 1,530 | 1,540 | 1,505 | 1,521 | -9 | -0.6% | 47,400 |
| 2013/11/11 | 1,540 | 1,545 | 1,515 | 1,530 | -10 | -0.6% | 50,800 |
| 2013/11/08 | 1,505 | 1,545 | 1,492 | 1,540 | +3 | +0.2% | 53,800 |
| 2013/11/07 | 1,510 | 1,540 | 1,483 | 1,537 | +41 | +2.7% | 66,600 |
| 2013/11/06 | 1,450 | 1,508 | 1,402 | 1,496 | +32 | +2.2% | 83,400 |
| 2013/11/05 | 1,422 | 1,495 | 1,422 | 1,464 | -34 | -2.3% | 96,600 |
| 2013/11/01 | 1,400 | 1,540 | 1,381 | 1,498 | +182 | +13.8% | 508,000 |
| 2013/10/31 | 1,332 | 1,344 | 1,305 | 1,316 | -36 | -2.7% | 66,200 |
| 2013/10/30 | 1,335 | 1,359 | 1,330 | 1,352 | +22 | +1.7% | 88,400 |
| 2013/10/29 | 1,351 | 1,351 | 1,316 | 1,330 | -36 | -2.6% | 93,900 |
| 2013/10/28 | 1,377 | 1,385 | 1,355 | 1,366 | -10 | -0.7% | 48,000 |
| 2013/10/25 | 1,400 | 1,400 | 1,373 | 1,376 | -18 | -1.3% | 28,800 |
| 2013/10/24 | 1,389 | 1,402 | 1,380 | 1,394 | -2 | -0.1% | 56,100 |
| 2013/10/23 | 1,411 | 1,433 | 1,389 | 1,396 | -27 | -1.9% | 34,200 |
| 2013/10/22 | 1,439 | 1,448 | 1,408 | 1,423 | -2 | -0.1% | 30,200 |
| 2013/10/21 | 1,405 | 1,438 | 1,405 | 1,425 | +13 | +0.9% | 50,300 |
| 2013/10/18 | 1,441 | 1,445 | 1,406 | 1,412 | -25 | -1.7% | 26,700 |
| 2013/10/17 | 1,451 | 1,456 | 1,415 | 1,437 | +10 | +0.7% | 38,100 |
| 2013/10/16 | 1,450 | 1,450 | 1,407 | 1,427 | -15 | -1% | 21,200 |
| 2013/10/15 | 1,438 | 1,462 | 1,424 | 1,442 | +4 | +0.3% | 30,000 |
| 2013/10/11 | 1,429 | 1,448 | 1,413 | 1,438 | +37 | +2.6% | 31,700 |
| 2013/10/10 | 1,438 | 1,438 | 1,380 | 1,401 | -54 | -3.7% | 103,700 |
| 2013/10/09 | 1,345 | 1,469 | 1,345 | 1,455 | +117 | +8.7% | 132,500 |
| 2013/10/08 | 1,318 | 1,370 | 1,318 | 1,338 | -10 | -0.7% | 69,500 |
2801～
2850
件表示中 / 6969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 | 297,200円 | -1.0% | -12.4% | 2.73% | 11.02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 |
| ＣＫＤ | 230,400円 | +0.2% | -0.9% | 3.47% | 11.75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 |
| カナデビア | 91,900円 | +1.6% | -5.5% | 2.72% | 9.66倍 | 0.82倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| タダノ | 95,900円 | +16.6% | -5.1% | 3.75% | 8.06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 | 158,500円 | +4.7% | +4.3% | 1.26% | 17.33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
