フクシマ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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 1,250 | 1,250 | 1,185 | 1,201 | -66.5 | -5.2% | 48,600 |
| 2013/06/12 | 1,280 | 1,280 | 1,231 | 1,267.5 | -14.5 | -1.1% | 71,200 |
| 2013/06/11 | 1,280 | 1,300 | 1,266.5 | 1,282 | +36 | +2.9% | 108,800 |
| 2013/06/10 | 1,240 | 1,260 | 1,208 | 1,246 | +106 | +9.3% | 67,800 |
| 2013/06/07 | 1,223.5 | 1,232 | 1,109.5 | 1,140 | -97.5 | -7.9% | 129,400 |
| 2013/06/06 | 1,267.5 | 1,280 | 1,237.5 | 1,237.5 | -37.5 | -2.9% | 83,400 |
| 2013/06/05 | 1,265 | 1,340 | 1,265 | 1,275 | +2 | +0.2% | 51,600 |
| 2013/06/04 | 1,300 | 1,306 | 1,249 | 1,273 | -37.5 | -2.9% | 63,400 |
| 2013/06/03 | 1,324.5 | 1,348.5 | 1,299.5 | 1,310.5 | -14 | -1.1% | 59,600 |
| 2013/05/31 | 1,291 | 1,326 | 1,291 | 1,324.5 | +35 | +2.7% | 86,200 |
| 2013/05/30 | 1,290 | 1,317 | 1,268.5 | 1,289.5 | -18.5 | -1.4% | 54,400 |
| 2013/05/29 | 1,370 | 1,387 | 1,306 | 1,308 | -14 | -1.1% | 107,400 |
| 2013/05/28 | 1,263.5 | 1,333.5 | 1,263.5 | 1,322 | +33.5 | +2.6% | 100,200 |
| 2013/05/27 | 1,285.5 | 1,315 | 1,222.5 | 1,288.5 | -47.5 | -3.6% | 72,800 |
| 2013/05/24 | 1,318 | 1,370 | 1,280 | 1,336 | +68 | +5.4% | 101,000 |
| 2013/05/23 | 1,414 | 1,450 | 1,259.5 | 1,268 | -159 | -11.1% | 212,000 |
| 2013/05/22 | 1,467.5 | 1,467.5 | 1,404.5 | 1,427 | -24.5 | -1.7% | 43,000 |
| 2013/05/21 | 1,425 | 1,459 | 1,403 | 1,451.5 | +26.5 | +1.9% | 122,200 |
| 2013/05/20 | 1,430.5 | 1,465 | 1,416.5 | 1,425 | -4 | -0.3% | 159,400 |
| 2013/05/17 | 1,367.5 | 1,445.5 | 1,366 | 1,429 | +41.5 | +3% | 103,600 |
| 2013/05/16 | 1,460 | 1,476.5 | 1,351.5 | 1,387.5 | -88.5 | -6% | 151,000 |
| 2013/05/15 | 1,550 | 1,570 | 1,450.5 | 1,476 | -66.5 | -4.3% | 141,200 |
| 2013/05/14 | 1,410 | 1,572.5 | 1,410 | 1,542.5 | -82.5 | -5.1% | 270,200 |
| 2013/05/13 | 1,595 | 1,627.5 | 1,520 | 1,625 | +176 | +12.1% | 214,600 |
| 2013/05/10 | 1,532.5 | 1,567.5 | 1,430.5 | 1,449 | -73.5 | -4.8% | 180,800 |
| 2013/05/09 | 1,590 | 1,722.5 | 1,497.5 | 1,522.5 | +10 | +0.7% | 325,800 |
| 2013/05/08 | 1,502.5 | 1,550 | 1,475.5 | 1,512.5 | +5 | +0.3% | 112,200 |
| 2013/05/07 | 1,425 | 1,557.5 | 1,415 | 1,507.5 | +111.5 | +8% | 252,800 |
| 2013/05/02 | 1,314 | 1,397.5 | 1,303 | 1,396 | +91 | +7% | 186,800 |
| 2013/05/01 | 1,333 | 1,333 | 1,289 | 1,305 | -16 | -1.2% | 131,400 |
| 2013/04/30 | 1,269.5 | 1,333 | 1,269.5 | 1,321 | +35 | +2.7% | 60,400 |
| 2013/04/26 | 1,315.5 | 1,324 | 1,267.5 | 1,286 | -29 | -2.2% | 56,600 |
| 2013/04/25 | 1,327.5 | 1,339.5 | 1,312.5 | 1,315 | -26 | -1.9% | 62,000 |
| 2013/04/24 | 1,350 | 1,360 | 1,335 | 1,341 | +3 | +0.2% | 67,400 |
| 2013/04/23 | 1,319 | 1,347.5 | 1,318 | 1,338 | +27.5 | +2.1% | 102,800 |
| 2013/04/22 | 1,273 | 1,317.5 | 1,273 | 1,310.5 | +43 | +3.4% | 74,000 |
| 2013/04/19 | 1,277.5 | 1,277.5 | 1,259 | 1,267.5 | +3.5 | +0.3% | 36,000 |
| 2013/04/18 | 1,269.5 | 1,276 | 1,262.5 | 1,264 | -7.5 | -0.6% | 28,000 |
| 2013/04/17 | 1,257.5 | 1,280 | 1,257.5 | 1,271.5 | +14 | +1.1% | 51,600 |
| 2013/04/16 | 1,250 | 1,263 | 1,243 | 1,257.5 | -13 | -1% | 45,800 |
| 2013/04/15 | 1,250.5 | 1,275 | 1,246 | 1,270.5 | +9.5 | +0.8% | 38,800 |
| 2013/04/12 | 1,266.5 | 1,299 | 1,253.5 | 1,261 | -21.5 | -1.7% | 52,600 |
| 2013/04/11 | 1,290 | 1,299 | 1,265 | 1,282.5 | +9 | +0.7% | 19,200 |
| 2013/04/10 | 1,290 | 1,290 | 1,261 | 1,273.5 | -24 | -1.8% | 35,800 |
| 2013/04/09 | 1,345 | 1,347.5 | 1,250 | 1,297.5 | -34.5 | -2.6% | 112,800 |
| 2013/04/08 | 1,299.5 | 1,341 | 1,299.5 | 1,332 | +58.5 | +4.6% | 138,800 |
| 2013/04/05 | 1,249.5 | 1,295 | 1,221 | 1,273.5 | +46.5 | +3.8% | 154,800 |
| 2013/04/04 | 1,218 | 1,227.5 | 1,204 | 1,227 | +8.5 | +0.7% | 84,600 |
| 2013/04/03 | 1,205 | 1,232 | 1,190 | 1,218.5 | +23.5 | +2% | 78,800 |
| 2013/04/02 | 1,158 | 1,214.5 | 1,116 | 1,195 | -13 | -1.1% | 103,800 |
2801～
2850
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「フクシマガリレ」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 |
|---|---|---|---|---|---|---|---|---|
| フクシマガリレ | 525,000円 | +3.1% | -16.0% | 2.00% | 10.75倍 | 1.10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 |
| 理想科 | 364,500円 | +7.9% | +6.4% | 2.74% | 28.25倍 | 1.86倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ＴＯＷＡ | 159,100円 | +18.9% | +38.8% | 1.26% | 13.51倍 | 2.03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 |
| ＰＩＬＬＡＲ | 449,500円 | +5.8% | -13.9% | 2.78% | 11.65倍 | 1.47倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| やまびこ | 253,400円 | +7.0% | +31.5% | 3.16% | 7.43倍 | 1.02倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
