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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/01/12 | 5,230 | 5,290 | 5,230 | 5,260 | +10 | +0.2% | 24,600 |
| 2024/01/11 | 5,190 | 5,280 | 5,160 | 5,250 | +160 | +3.1% | 42,200 |
| 2024/01/10 | 5,000 | 5,090 | 5,000 | 5,090 | +95 | +1.9% | 29,900 |
| 2024/01/09 | 4,950 | 5,020 | 4,935 | 4,995 | +65 | +1.3% | 32,700 |
| 2024/01/05 | 4,950 | 4,980 | 4,910 | 4,930 | -20 | -0.4% | 23,800 |
| 2024/01/04 | 4,890 | 4,950 | 4,825 | 4,950 | +70 | +1.4% | 25,700 |
| 2023/12/29 | 4,895 | 4,910 | 4,830 | 4,880 | -15 | -0.3% | 25,800 |
| 2023/12/28 | 4,885 | 4,910 | 4,870 | 4,895 | +15 | +0.3% | 14,300 |
| 2023/12/27 | 4,850 | 4,895 | 4,805 | 4,880 | +60 | +1.2% | 35,600 |
| 2023/12/26 | 4,830 | 4,870 | 4,810 | 4,820 | -10 | -0.2% | 17,000 |
301～
350
件表示中 / 6966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 | 302,000円 | -1.0% | -12.4% | 2.68% | 11.19倍 | 1.18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 | 96,100円 | +1.6% | -5.5% | 2.60% | 10.10倍 | 0.85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 |
| ＣＫＤ | 230,500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 |
| タダノ | 97,500円 | +16.6% | -5.1% | 3.69% | 8.19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 |
| ＮＴＮ | 21,400円 | -4.3% | +5.0% | 5.14% | - | 0.49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 |
市場注目の銘柄
チャート関連のコラム
