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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 5,980 | 6,110 | 5,970 | 6,020 | +60 | +1% | 54,000 |
| 2024/03/26 | 5,910 | 5,990 | 5,910 | 5,960 | -10 | -0.2% | 20,300 |
| 2024/03/25 | 5,860 | 6,080 | 5,860 | 5,970 | +100 | +1.7% | 47,900 |
| 2024/03/22 | 5,870 | 5,910 | 5,830 | 5,870 | -10 | -0.2% | 15,500 |
| 2024/03/21 | 5,950 | 5,950 | 5,850 | 5,880 | -30 | -0.5% | 31,200 |
| 2024/03/19 | 5,850 | 5,950 | 5,850 | 5,910 | +20 | +0.3% | 15,900 |
| 2024/03/18 | 5,910 | 5,940 | 5,860 | 5,890 | -20 | -0.3% | 21,500 |
| 2024/03/15 | 5,720 | 5,970 | 5,720 | 5,910 | +220 | +3.9% | 44,700 |
| 2024/03/14 | 5,680 | 5,710 | 5,600 | 5,690 | +10 | +0.2% | 18,000 |
| 2024/03/13 | 5,810 | 5,830 | 5,640 | 5,680 | -130 | -2.2% | 30,200 |
| 2024/03/12 | 5,810 | 5,810 | 5,710 | 5,810 | -50 | -0.9% | 18,200 |
| 2024/03/11 | 5,910 | 5,930 | 5,790 | 5,860 | -60 | -1% | 25,000 |
| 2024/03/08 | 5,840 | 5,960 | 5,800 | 5,920 | +20 | +0.3% | 30,800 |
| 2024/03/07 | 5,830 | 5,970 | 5,830 | 5,900 | +140 | +2.4% | 43,500 |
| 2024/03/06 | 5,550 | 5,790 | 5,540 | 5,760 | +180 | +3.2% | 35,900 |
| 2024/03/05 | 5,540 | 5,620 | 5,500 | 5,580 | +60 | +1.1% | 23,100 |
| 2024/03/04 | 5,640 | 5,690 | 5,510 | 5,520 | -180 | -3.2% | 36,300 |
| 2024/03/01 | 5,730 | 5,750 | 5,640 | 5,700 | ±0 | ±0% | 21,500 |
| 2024/02/29 | 5,630 | 5,720 | 5,610 | 5,700 | ±0 | ±0% | 33,100 |
| 2024/02/28 | 5,640 | 5,710 | 5,610 | 5,700 | -10 | -0.2% | 30,200 |
| 2024/02/27 | 5,700 | 5,760 | 5,700 | 5,710 | +20 | +0.4% | 32,200 |
| 2024/02/26 | 5,830 | 5,880 | 5,690 | 5,690 | -150 | -2.6% | 25,000 |
| 2024/02/22 | 5,890 | 5,900 | 5,810 | 5,840 | -50 | -0.8% | 29,400 |
| 2024/02/21 | 5,750 | 5,890 | 5,750 | 5,890 | +100 | +1.7% | 26,700 |
| 2024/02/20 | 5,800 | 5,840 | 5,750 | 5,790 | +10 | +0.2% | 24,500 |
| 2024/02/19 | 5,700 | 5,820 | 5,620 | 5,780 | +80 | +1.4% | 31,900 |
| 2024/02/16 | 5,590 | 5,770 | 5,550 | 5,700 | +140 | +2.5% | 65,100 |
| 2024/02/15 | 5,480 | 5,590 | 5,400 | 5,560 | +120 | +2.2% | 40,000 |
| 2024/02/14 | 5,410 | 5,490 | 5,290 | 5,440 | +230 | +4.4% | 77,100 |
| 2024/02/13 | 5,070 | 5,220 | 5,070 | 5,210 | +140 | +2.8% | 51,000 |
| 2024/02/09 | 5,040 | 5,120 | 5,020 | 5,070 | +10 | +0.2% | 25,600 |
| 2024/02/08 | 5,090 | 5,110 | 5,030 | 5,060 | -50 | -1% | 23,200 |
| 2024/02/07 | 5,170 | 5,210 | 5,100 | 5,110 | -60 | -1.2% | 21,700 |
| 2024/02/06 | 5,220 | 5,260 | 5,160 | 5,170 | -120 | -2.3% | 26,600 |
| 2024/02/05 | 5,230 | 5,300 | 5,220 | 5,290 | +70 | +1.3% | 27,100 |
| 2024/02/02 | 5,180 | 5,230 | 5,150 | 5,220 | +40 | +0.8% | 20,100 |
| 2024/02/01 | 5,130 | 5,210 | 5,130 | 5,180 | +10 | +0.2% | 29,300 |
| 2024/01/31 | 5,150 | 5,180 | 5,100 | 5,170 | +10 | +0.2% | 23,700 |
| 2024/01/30 | 5,190 | 5,210 | 5,140 | 5,160 | -30 | -0.6% | 21,100 |
| 2024/01/29 | 5,180 | 5,200 | 5,150 | 5,190 | +60 | +1.2% | 17,400 |
| 2024/01/26 | 5,230 | 5,230 | 5,120 | 5,130 | -60 | -1.2% | 19,900 |
| 2024/01/25 | 5,130 | 5,200 | 5,120 | 5,190 | +80 | +1.6% | 12,700 |
| 2024/01/24 | 5,150 | 5,170 | 5,100 | 5,110 | -40 | -0.8% | 14,400 |
| 2024/01/23 | 5,200 | 5,230 | 5,150 | 5,150 | -40 | -0.8% | 14,700 |
| 2024/01/22 | 5,130 | 5,210 | 5,130 | 5,190 | +40 | +0.8% | 26,700 |
| 2024/01/19 | 5,200 | 5,200 | 5,110 | 5,150 | -30 | -0.6% | 20,500 |
| 2024/01/18 | 5,100 | 5,240 | 5,100 | 5,180 | +80 | +1.6% | 23,700 |
| 2024/01/17 | 5,190 | 5,190 | 5,030 | 5,100 | -60 | -1.2% | 24,400 |
| 2024/01/16 | 5,300 | 5,310 | 5,150 | 5,160 | -180 | -3.4% | 17,500 |
| 2024/01/15 | 5,280 | 5,390 | 5,280 | 5,340 | +80 | +1.5% | 25,600 |
251～
300
件表示中 / 6926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 | 251,600円 | +3.1% | -16.0% | 2.09% | 10.30倍 | 1.05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 |
| タダノ | 95,500円 | +16.6% | -5.1% | 3.77% | 8.09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 |
| ＮＴＮ | 21,600円 | -2.6% | -55.0% | 5.09% | - | 0.45倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| アイチコーポ | 124,400円 | +9.2% | +8.3% | 4.42% | 16.56倍 | 1.13倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| キッツ | 103,500円 | +4.6% | +2.1% | 4.44% | 8.03倍 | 0.83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
