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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 481 | 487.5 | 481 | 487.5 | +6.5 | +1.4% | 3,000 |
| 2011/07/14 | 483 | 483 | 475.5 | 481 | -1.5 | -0.3% | 5,800 |
| 2011/07/13 | 488.5 | 488.5 | 481 | 482.5 | -6.5 | -1.3% | 8,000 |
| 2011/07/12 | 490 | 490 | 481.5 | 489 | +4 | +0.8% | 5,000 |
| 2011/07/11 | 484.5 | 487.5 | 475 | 485 | -7 | -1.4% | 39,600 |
| 2011/07/08 | 483 | 492.5 | 482.5 | 492 | +9.5 | +2% | 31,000 |
| 2011/07/07 | 482 | 484 | 481 | 482.5 | +1 | +0.2% | 9,400 |
| 2011/07/06 | 480.5 | 481.5 | 478.5 | 481.5 | +1 | +0.2% | 10,200 |
| 2011/07/05 | 480 | 482 | 478 | 480.5 | -1 | -0.2% | 2,600 |
| 2011/07/04 | 480 | 481.5 | 477.5 | 481.5 | +4.5 | +0.9% | 10,200 |
| 2011/07/01 | 482.5 | 482.5 | 477 | 477 | -0.5 | -0.1% | 2,800 |
| 2011/06/30 | 482 | 482 | 470 | 477.5 | +10.5 | +2.2% | 19,400 |
| 2011/06/29 | 455.5 | 467 | 455.5 | 467 | +9 | +2% | 5,000 |
| 2011/06/28 | 454.5 | 458 | 451.5 | 458 | +3.5 | +0.8% | 4,800 |
| 2011/06/27 | 459 | 459 | 450.5 | 454.5 | -4.5 | -1% | 7,200 |
| 2011/06/24 | 460 | 460 | 452.5 | 459 | +6.5 | +1.4% | 3,600 |
| 2011/06/23 | 450 | 460.5 | 445.5 | 452.5 | -2.5 | -0.5% | 2,400 |
| 2011/06/22 | 450 | 455 | 450 | 455 | +11 | +2.5% | 16,600 |
| 2011/06/21 | 444.5 | 444.5 | 440.5 | 444 | +3.5 | +0.8% | 14,800 |
| 2011/06/20 | 436.5 | 443 | 436.5 | 440.5 | +4.5 | +1% | 6,400 |
| 2011/06/17 | 438.5 | 440 | 436 | 436 | -2 | -0.5% | 3,800 |
| 2011/06/16 | 444.5 | 444.5 | 438 | 438 | -6.5 | -1.5% | 5,000 |
| 2011/06/15 | 440.5 | 444.5 | 440.5 | 444.5 | -1 | -0.2% | 1,800 |
| 2011/06/14 | 447 | 447 | 440.5 | 445.5 | +6 | +1.4% | 3,800 |
| 2011/06/13 | 439 | 443.5 | 438 | 439.5 | +0.5 | +0.1% | 7,200 |
| 2011/06/10 | 446.5 | 446.5 | 439 | 439 | ±0 | ±0% | 17,800 |
| 2011/06/09 | 440 | 440 | 435.5 | 439 | -1 | -0.2% | 8,800 |
| 2011/06/08 | 440 | 444.5 | 439 | 440 | ±0 | ±0% | 10,600 |
| 2011/06/07 | 458.5 | 460.5 | 438.5 | 440 | -25 | -5.4% | 39,600 |
| 2011/06/06 | 465 | 465.5 | 462.5 | 465 | -2.5 | -0.5% | 11,400 |
| 2011/06/03 | 466.5 | 467.5 | 465.5 | 467.5 | -1 | -0.2% | 5,200 |
| 2011/06/02 | 472.5 | 472.5 | 461.5 | 468.5 | -4 | -0.8% | 6,800 |
| 2011/06/01 | 468.5 | 474 | 467.5 | 472.5 | -1 | -0.2% | 2,600 |
| 2011/05/31 | 471.5 | 473.5 | 467 | 473.5 | +1 | +0.2% | 12,800 |
| 2011/05/30 | 465.5 | 472.5 | 465.5 | 472.5 | +7 | +1.5% | 6,200 |
| 2011/05/27 | 465 | 466 | 464.5 | 465.5 | -4.5 | -1% | 10,000 |
| 2011/05/26 | 466 | 470 | 465 | 470 | +4 | +0.9% | 2,600 |
| 2011/05/25 | 466 | 466 | 464 | 466 | -0.5 | -0.1% | 4,000 |
| 2011/05/24 | 474.5 | 474.5 | 465 | 466.5 | -1.5 | -0.3% | 12,200 |
| 2011/05/23 | 468.5 | 468.5 | 465.5 | 468 | -0.5 | -0.1% | 5,800 |
| 2011/05/20 | 464 | 471 | 464 | 468.5 | +8.5 | +1.8% | 7,200 |
| 2011/05/19 | 462.5 | 467.5 | 460 | 460 | -8.5 | -1.8% | 30,400 |
| 2011/05/18 | 465 | 468.5 | 465 | 468.5 | +3.5 | +0.8% | 3,000 |
| 2011/05/17 | 464 | 465 | 462.5 | 465 | ±0 | ±0% | 5,600 |
| 2011/05/16 | 462.5 | 465.5 | 462.5 | 465 | -3 | -0.6% | 9,600 |
| 2011/05/13 | 472 | 480 | 464 | 468 | -2.5 | -0.5% | 19,000 |
| 2011/05/12 | 470 | 473 | 468 | 470.5 | -4.5 | -0.9% | 4,000 |
| 2011/05/11 | 468 | 475 | 467 | 475 | +8 | +1.7% | 9,400 |
| 2011/05/10 | 465 | 467.5 | 465 | 467 | +2.5 | +0.5% | 3,200 |
| 2011/05/09 | 465 | 467.5 | 464 | 464.5 | +2.5 | +0.5% | 2,400 |
3401～
3450
件表示中 / 6970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 | 296,300円 | -1.0% | -12.4% | 2.73% | 10.98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 |
| タクマ | 200,300円 | +9.2% | +6.4% | 3.94% | 12.82倍 | 1.38倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| カナデビア | 93,400円 | +1.6% | -5.5% | 2.68% | 9.82倍 | 0.83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 | 97,000円 | +16.6% | -5.1% | 3.71% | 8.15倍 | 0.65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 | 165,800円 | +4.7% | +4.3% | 1.21% | 18.13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 |
市場注目の銘柄
チャート関連のコラム
