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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 1,458 | 1,527 | 1,458 | 1,492 | +34 | +2.3% | 73,600 |
| 2013/07/24 | 1,486 | 1,496 | 1,416 | 1,458 | -35 | -2.3% | 47,100 |
| 2013/07/23 | 1,503 | 1,503 | 1,480 | 1,493 | -10 | -0.7% | 55,100 |
| 2013/07/22 | 1,516 | 1,526 | 1,486 | 1,503 | -30 | -2% | 29,000 |
| 2013/07/19 | 1,573 | 1,584 | 1,511 | 1,533 | -43 | -2.7% | 38,200 |
| 2013/07/18 | 1,621 | 1,626 | 1,565 | 1,576 | -49 | -3% | 37,000 |
| 2013/07/17 | 1,651 | 1,651 | 1,527 | 1,625 | -43 | -2.6% | 97,800 |
| 2013/07/16 | 1,650 | 1,679 | 1,616 | 1,668 | +65 | +4.1% | 140,500 |
| 2013/07/12 | 1,640 | 1,667 | 1,582 | 1,603 | +54 | +3.5% | 96,400 |
| 2013/07/11 | 1,548 | 1,554 | 1,490 | 1,549 | +13 | +0.8% | 90,600 |
| 2013/07/10 | 1,462 | 1,544 | 1,450 | 1,536 | +70 | +4.8% | 104,300 |
| 2013/07/09 | 1,465 | 1,490 | 1,440 | 1,466 | +28 | +1.9% | 57,200 |
| 2013/07/08 | 1,449 | 1,474 | 1,434 | 1,438 | +13 | +0.9% | 69,000 |
| 2013/07/05 | 1,410 | 1,428 | 1,390 | 1,425 | +15 | +1.1% | 44,900 |
| 2013/07/04 | 1,370 | 1,410 | 1,343 | 1,410 | +61 | +4.5% | 60,300 |
| 2013/07/03 | 1,340 | 1,364 | 1,322 | 1,349 | +9 | +0.7% | 61,600 |
| 2013/07/02 | 1,329 | 1,348 | 1,307 | 1,340 | +41 | +3.2% | 75,400 |
| 2013/07/01 | 1,265 | 1,300 | 1,228 | 1,299 | +99 | +8.3% | 56,400 |
| 2013/06/28 | 1,130 | 1,257 | 1,130 | 1,200 | +93 | +8.4% | 49,700 |
| 2013/06/27 | 1,118 | 1,152 | 1,080 | 1,107 | -4 | -0.4% | 43,800 |
| 2013/06/26 | 1,217 | 1,217 | 1,100 | 1,111 | -118.5 | -9.6% | 40,200 |
| 2013/06/25 | 1,203 | 1,230 | 1,190 | 1,229.5 | +1.5 | +0.1% | 20,000 |
| 2013/06/24 | 1,241 | 1,250 | 1,212 | 1,228 | +32 | +2.7% | 36,400 |
| 2013/06/21 | 1,212.5 | 1,244.5 | 1,175.5 | 1,196 | -36 | -2.9% | 82,200 |
| 2013/06/20 | 1,250 | 1,250 | 1,210 | 1,232 | -5 | -0.4% | 31,400 |
| 2013/06/19 | 1,261.5 | 1,277.5 | 1,223 | 1,237 | -2 | -0.2% | 25,200 |
| 2013/06/18 | 1,250 | 1,250 | 1,213 | 1,239 | -5.5 | -0.4% | 53,200 |
| 2013/06/17 | 1,185 | 1,261.5 | 1,185 | 1,244.5 | +65.5 | +5.6% | 60,000 |
| 2013/06/14 | 1,220 | 1,250 | 1,175 | 1,179 | -22 | -1.8% | 139,200 |
| 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 |
2901～
2950
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
