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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 395 | 395.5 | 391 | 391.5 | -3.5 | -0.9% | 6,800 |
| 2010/08/04 | 398 | 398 | 395 | 395 | -3.5 | -0.9% | 7,000 |
| 2010/08/03 | 400 | 400 | 395 | 398.5 | +1 | +0.3% | 12,800 |
| 2010/08/02 | 395 | 401 | 395 | 397.5 | +2.5 | +0.6% | 12,200 |
| 2010/07/30 | 399 | 400 | 395 | 395 | -4.5 | -1.1% | 8,600 |
| 2010/07/29 | 402.5 | 402.5 | 399.5 | 399.5 | -7.5 | -1.8% | 13,400 |
| 2010/07/28 | 404.5 | 407 | 402.5 | 407 | +2.5 | +0.6% | 8,200 |
| 2010/07/27 | 401.5 | 407 | 401.5 | 404.5 | +4.5 | +1.1% | 7,000 |
| 2010/07/26 | 400.5 | 408.5 | 400 | 400 | ±0 | ±0% | 20,400 |
| 2010/07/23 | 397.5 | 403 | 397 | 400 | +3 | +0.8% | 17,400 |
| 2010/07/22 | 400 | 400 | 390 | 397 | -2.5 | -0.6% | 16,400 |
| 2010/07/21 | 401.5 | 401.5 | 394 | 399.5 | +5.5 | +1.4% | 59,800 |
| 2010/07/20 | 386.5 | 395 | 386.5 | 394 | +5 | +1.3% | 9,400 |
| 2010/07/16 | 393 | 394 | 387 | 389 | -4 | -1% | 27,600 |
| 2010/07/15 | 393 | 393.5 | 392 | 393 | ±0 | ±0% | 12,400 |
| 2010/07/14 | 387.5 | 393.5 | 387.5 | 393 | +5.5 | +1.4% | 14,800 |
| 2010/07/13 | 391.5 | 392 | 387.5 | 387.5 | -2.5 | -0.6% | 16,000 |
| 2010/07/12 | 391 | 391.5 | 388 | 390 | +4 | +1% | 43,800 |
| 2010/07/09 | 384 | 390.5 | 382.5 | 386 | +2.5 | +0.7% | 32,600 |
| 2010/07/08 | 371.5 | 387 | 371.5 | 383.5 | +16.5 | +4.5% | 16,800 |
| 2010/07/07 | 356.5 | 367.5 | 356.5 | 367 | +11 | +3.1% | 9,200 |
| 2010/07/06 | 356 | 358 | 355 | 356 | ±0 | ±0% | 8,400 |
| 2010/07/05 | 351 | 357 | 351 | 356 | -1 | -0.3% | 7,200 |
| 2010/07/02 | 354.5 | 357.5 | 346.5 | 357 | +2.5 | +0.7% | 7,600 |
| 2010/07/01 | 345 | 355 | 344.5 | 354.5 | +4.5 | +1.3% | 6,400 |
| 2010/06/30 | 355 | 355 | 348 | 350 | -8 | -2.2% | 22,200 |
| 2010/06/29 | 358.5 | 359.5 | 355.5 | 358 | -0.5 | -0.1% | 6,400 |
| 2010/06/28 | 355 | 359 | 355 | 358.5 | -1.5 | -0.4% | 4,400 |
| 2010/06/25 | 350 | 360 | 350 | 360 | +10 | +2.9% | 2,200 |
| 2010/06/24 | 350.5 | 350.5 | 350 | 350 | -0.5 | -0.1% | 3,800 |
| 2010/06/23 | 356.5 | 356.5 | 350.5 | 350.5 | -14 | -3.8% | 12,200 |
| 2010/06/22 | 358.5 | 365 | 358.5 | 364.5 | -1 | -0.3% | 11,600 |
| 2010/06/21 | 362.5 | 366 | 360 | 365.5 | +7 | +2% | 15,200 |
| 2010/06/18 | 352.5 | 359 | 352.5 | 358.5 | +6 | +1.7% | 4,000 |
| 2010/06/17 | 355.5 | 355.5 | 352 | 352.5 | ±0 | ±0% | 6,000 |
| 2010/06/16 | 353 | 353 | 347 | 352.5 | +3 | +0.9% | 22,400 |
| 2010/06/15 | 344.5 | 349.5 | 344.5 | 349.5 | +5 | +1.5% | 3,400 |
| 2010/06/14 | 353 | 353 | 342.5 | 344.5 | ±0 | ±0% | 48,400 |
| 2010/06/11 | 345 | 347 | 344.5 | 344.5 | +4.5 | +1.3% | 36,200 |
| 2010/06/10 | 340 | 341.5 | 337.5 | 340 | ±0 | ±0% | 8,800 |
| 2010/06/09 | 346 | 347.5 | 335.5 | 340 | -1 | -0.3% | 9,600 |
| 2010/06/08 | 335.5 | 341 | 335.5 | 341 | +0.5 | +0.1% | 800 |
| 2010/06/07 | 344 | 344 | 339 | 340.5 | -6 | -1.7% | 2,200 |
| 2010/06/04 | 346.5 | 346.5 | 345 | 346.5 | -2 | -0.6% | 1,600 |
| 2010/06/03 | 345 | 349.5 | 343.5 | 348.5 | +11 | +3.3% | 18,000 |
| 2010/06/02 | 337.5 | 338.5 | 337.5 | 337.5 | -1.5 | -0.4% | 7,800 |
| 2010/06/01 | 339.5 | 343 | 338.5 | 339 | -5 | -1.5% | 10,600 |
| 2010/05/31 | 330.5 | 347 | 330 | 344 | +13 | +3.9% | 55,400 |
| 2010/05/28 | 330.5 | 331.5 | 325 | 331 | +5.5 | +1.7% | 43,800 |
| 2010/05/27 | 331.5 | 336 | 325.5 | 325.5 | -6.5 | -2% | 33,600 |
3701～
3750
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 | 371,500円 | -1.0% | -12.4% | 2.18% | 13.78倍 | 1.45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 | 103,000円 | +1.6% | -5.5% | 2.43% | 10.83倍 | 0.92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 | 810,000円 | +15.0% | +10.8% | 1.54% | 23.32倍 | 1.89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 | 223,000円 | +4.7% | +4.3% | 0.90% | 24.39倍 | 2.73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 | 169,900円 | +4.6% | +2.1% | 2.83% | 13.19倍 | 1.35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
