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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 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 |
| 2013/10/07 | 1,370 | 1,394 | 1,343 | 1,348 | -18 | -1.3% | 59,600 |
| 2013/10/04 | 1,398 | 1,413 | 1,350 | 1,366 | -44 | -3.1% | 103,500 |
| 2013/10/03 | 1,474 | 1,496 | 1,407 | 1,410 | -42 | -2.9% | 55,400 |
| 2013/10/02 | 1,511 | 1,522 | 1,441 | 1,452 | -82 | -5.3% | 100,400 |
| 2013/10/01 | 1,535 | 1,557 | 1,511 | 1,534 | -1 | -0.1% | 50,300 |
| 2013/09/30 | 1,557 | 1,561 | 1,500 | 1,535 | -28 | -1.8% | 41,600 |
| 2013/09/27 | 1,548 | 1,590 | 1,547 | 1,563 | +15 | +1% | 50,000 |
| 2013/09/26 | 1,503 | 1,550 | 1,500 | 1,548 | +51 | +3.4% | 60,800 |
| 2013/09/25 | 1,587 | 1,587 | 1,481 | 1,497 | -90 | -5.7% | 62,500 |
| 2013/09/24 | 1,588 | 1,596 | 1,550 | 1,587 | -34 | -2.1% | 36,600 |
| 2013/09/20 | 1,601 | 1,625 | 1,593 | 1,621 | -2 | -0.1% | 31,400 |
| 2013/09/19 | 1,616 | 1,649 | 1,601 | 1,623 | +7 | +0.4% | 28,500 |
| 2013/09/18 | 1,590 | 1,652 | 1,555 | 1,616 | +64 | +4.1% | 109,000 |
| 2013/09/17 | 1,560 | 1,598 | 1,546 | 1,552 | -15 | -1% | 31,800 |
| 2013/09/13 | 1,599 | 1,639 | 1,555 | 1,567 | -57 | -3.5% | 86,200 |
| 2013/09/12 | 1,675 | 1,675 | 1,619 | 1,624 | -35 | -2.1% | 17,000 |
| 2013/09/11 | 1,629 | 1,666 | 1,629 | 1,659 | +31 | +1.9% | 16,100 |
| 2013/09/10 | 1,651 | 1,668 | 1,620 | 1,628 | -22 | -1.3% | 26,100 |
| 2013/09/09 | 1,677 | 1,677 | 1,630 | 1,650 | +50 | +3.1% | 19,500 |
| 2013/09/06 | 1,650 | 1,672 | 1,590 | 1,600 | -29 | -1.8% | 32,900 |
| 2013/09/05 | 1,633 | 1,651 | 1,622 | 1,629 | -14 | -0.9% | 26,100 |
| 2013/09/04 | 1,624 | 1,664 | 1,612 | 1,643 | +3 | +0.2% | 49,100 |
| 2013/09/03 | 1,667 | 1,667 | 1,626 | 1,640 | -26 | -1.6% | 39,300 |
| 2013/09/02 | 1,660 | 1,680 | 1,645 | 1,666 | -18 | -1.1% | 63,600 |
| 2013/08/30 | 1,651 | 1,703 | 1,650 | 1,684 | +61 | +3.8% | 66,800 |
| 2013/08/29 | 1,601 | 1,653 | 1,588 | 1,623 | +24 | +1.5% | 65,300 |
| 2013/08/28 | 1,627 | 1,636 | 1,595 | 1,599 | -78 | -4.7% | 70,000 |
| 2013/08/27 | 1,650 | 1,695 | 1,647 | 1,677 | +13 | +0.8% | 30,700 |
| 2013/08/26 | 1,700 | 1,700 | 1,652 | 1,664 | -55 | -3.2% | 75,600 |
| 2013/08/23 | 1,670 | 1,734 | 1,667 | 1,719 | +53 | +3.2% | 114,300 |
2901～
2950
件表示中 / 7039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 | 361,500円 | -1.0% | -12.4% | 2.24% | 13.41倍 | 1.41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 |
| カナデビア | 104,300円 | +1.6% | -5.5% | 2.40% | 10.97倍 | 0.93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 |
| ユニオンツール | 824,000円 | +15.0% | +10.8% | 1.52% | 23.72倍 | 1.92倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| ＴＯＷＡ | 210,000円 | +4.7% | +4.3% | 0.95% | 22.97倍 | 2.57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 |
| キッツ | 173,500円 | +4.6% | +2.1% | 2.77% | 13.47倍 | 1.38倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
市場注目の銘柄
チャート関連のコラム
