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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 460 | 460 | 445.5 | 445.5 | -12.5 | -2.7% | 2,000 |
| 2011/08/11 | 458 | 458 | 450 | 458 | -6.5 | -1.4% | 4,200 |
| 2011/08/10 | 472 | 472 | 464 | 464.5 | -10.5 | -2.2% | 3,200 |
| 2011/08/09 | 437.5 | 475 | 433 | 475 | +30 | +6.7% | 10,000 |
| 2011/08/08 | 447.5 | 455 | 445 | 445 | -10 | -2.2% | 10,000 |
| 2011/08/05 | 457.5 | 458 | 454 | 455 | -8.5 | -1.8% | 17,000 |
| 2011/08/04 | 465 | 468 | 461 | 463.5 | -3 | -0.6% | 5,400 |
| 2011/08/03 | 475.5 | 475.5 | 465 | 466.5 | -10.5 | -2.2% | 5,000 |
| 2011/08/02 | 489.5 | 489.5 | 475.5 | 477 | -5 | -1% | 4,200 |
| 2011/08/01 | 497.5 | 497.5 | 481.5 | 482 | -8 | -1.6% | 14,200 |
| 2011/07/29 | 486 | 490 | 485 | 490 | -2.5 | -0.5% | 8,400 |
| 2011/07/28 | 506.5 | 506.5 | 490.5 | 492.5 | -14.5 | -2.9% | 13,600 |
| 2011/07/27 | 515 | 515 | 500 | 507 | -8 | -1.6% | 5,400 |
| 2011/07/26 | 514 | 529.5 | 514 | 515 | +0.5 | +0.1% | 2,000 |
| 2011/07/25 | 524.5 | 534.5 | 514.5 | 514.5 | -15.5 | -2.9% | 3,600 |
| 2011/07/22 | 523.5 | 530 | 508.5 | 530 | +12 | +2.3% | 20,800 |
| 2011/07/21 | 511.5 | 522.5 | 505.5 | 518 | +0.5 | +0.1% | 16,000 |
| 2011/07/20 | 531 | 531 | 501 | 517.5 | +29 | +5.9% | 51,200 |
| 2011/07/19 | 487 | 488.5 | 482.5 | 488.5 | +1 | +0.2% | 8,600 |
| 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 |
3451～
3500
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 | 366,000円 | -1.0% | -12.4% | 2.21% | 13.58倍 | 1.43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 | 104,200円 | +1.6% | -5.5% | 2.40% | 10.96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 | 818,000円 | +15.0% | +10.8% | 1.53% | 23.55倍 | 1.91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 | 220,500円 | +4.7% | +4.3% | 0.91% | 24.12倍 | 2.70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 | 172,600円 | +4.6% | +2.1% | 2.78% | 13.40倍 | 1.37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
