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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 4,855 | 4,885 | 4,820 | 4,885 | +95 | +2% | 22,100 |
| 2023/10/26 | 4,835 | 4,840 | 4,725 | 4,790 | -50 | -1% | 26,100 |
| 2023/10/25 | 4,830 | 4,890 | 4,805 | 4,840 | +60 | +1.3% | 32,700 |
| 2023/10/24 | 4,795 | 4,810 | 4,660 | 4,780 | +25 | +0.5% | 37,000 |
| 2023/10/23 | 4,870 | 4,870 | 4,715 | 4,755 | -115 | -2.4% | 27,700 |
| 2023/10/20 | 4,825 | 4,880 | 4,790 | 4,870 | +50 | +1% | 30,300 |
| 2023/10/19 | 4,805 | 4,865 | 4,760 | 4,820 | -5 | -0.1% | 35,300 |
| 2023/10/18 | 4,855 | 4,915 | 4,770 | 4,825 | -5 | -0.1% | 30,200 |
| 2023/10/17 | 4,785 | 4,860 | 4,785 | 4,830 | +70 | +1.5% | 26,500 |
| 2023/10/16 | 4,760 | 4,850 | 4,745 | 4,760 | -70 | -1.4% | 27,400 |
| 2023/10/13 | 4,845 | 4,860 | 4,805 | 4,830 | -70 | -1.4% | 31,400 |
| 2023/10/12 | 4,780 | 4,905 | 4,745 | 4,900 | +105 | +2.2% | 33,500 |
| 2023/10/11 | 4,850 | 4,855 | 4,795 | 4,795 | -80 | -1.6% | 29,100 |
| 2023/10/10 | 4,800 | 4,890 | 4,800 | 4,875 | +20 | +0.4% | 47,400 |
| 2023/10/06 | 4,800 | 4,885 | 4,800 | 4,855 | +65 | +1.4% | 24,200 |
| 2023/10/05 | 4,805 | 4,820 | 4,770 | 4,790 | -20 | -0.4% | 34,800 |
| 2023/10/04 | 4,800 | 4,845 | 4,765 | 4,810 | -40 | -0.8% | 56,600 |
| 2023/10/03 | 4,825 | 4,930 | 4,780 | 4,850 | +50 | +1% | 52,500 |
| 2023/10/02 | 4,925 | 4,965 | 4,790 | 4,800 | -55 | -1.1% | 39,800 |
| 2023/09/29 | 4,960 | 4,960 | 4,820 | 4,855 | -110 | -2.2% | 33,800 |
| 2023/09/28 | 5,060 | 5,110 | 4,930 | 4,965 | -155 | -3% | 34,700 |
| 2023/09/27 | 5,050 | 5,140 | 5,050 | 5,120 | +30 | +0.6% | 61,800 |
| 2023/09/26 | 5,100 | 5,140 | 5,070 | 5,090 | -50 | -1% | 23,800 |
| 2023/09/25 | 5,160 | 5,170 | 5,110 | 5,140 | +40 | +0.8% | 19,400 |
| 2023/09/22 | 5,150 | 5,150 | 5,040 | 5,100 | -120 | -2.3% | 36,900 |
| 2023/09/21 | 5,310 | 5,380 | 5,200 | 5,220 | -60 | -1.1% | 38,200 |
| 2023/09/20 | 5,260 | 5,330 | 5,200 | 5,280 | +80 | +1.5% | 60,100 |
| 2023/09/19 | 5,220 | 5,260 | 5,150 | 5,200 | -80 | -1.5% | 25,300 |
| 2023/09/15 | 5,230 | 5,320 | 5,220 | 5,280 | +120 | +2.3% | 39,900 |
| 2023/09/14 | 5,120 | 5,180 | 5,110 | 5,160 | +40 | +0.8% | 20,000 |
| 2023/09/13 | 5,150 | 5,170 | 5,100 | 5,120 | -30 | -0.6% | 20,900 |
| 2023/09/12 | 5,170 | 5,210 | 5,100 | 5,150 | +20 | +0.4% | 17,800 |
| 2023/09/11 | 5,200 | 5,220 | 5,100 | 5,130 | -70 | -1.3% | 15,000 |
| 2023/09/08 | 5,210 | 5,240 | 5,170 | 5,200 | -50 | -1% | 30,500 |
| 2023/09/07 | 5,190 | 5,290 | 5,190 | 5,250 | +10 | +0.2% | 26,100 |
| 2023/09/06 | 5,310 | 5,330 | 5,240 | 5,240 | -70 | -1.3% | 15,000 |
| 2023/09/05 | 5,300 | 5,320 | 5,250 | 5,310 | +10 | +0.2% | 20,900 |
| 2023/09/04 | 5,250 | 5,310 | 5,240 | 5,300 | +70 | +1.3% | 19,000 |
| 2023/09/01 | 5,190 | 5,270 | 5,180 | 5,230 | +50 | +1% | 36,400 |
| 2023/08/31 | 5,200 | 5,250 | 5,180 | 5,180 | -30 | -0.6% | 22,800 |
| 2023/08/30 | 5,190 | 5,230 | 5,120 | 5,210 | +60 | +1.2% | 20,900 |
| 2023/08/29 | 5,190 | 5,220 | 5,150 | 5,150 | -50 | -1% | 25,900 |
| 2023/08/28 | 5,140 | 5,210 | 5,140 | 5,200 | +90 | +1.8% | 19,500 |
| 2023/08/25 | 5,090 | 5,130 | 5,070 | 5,110 | -20 | -0.4% | 24,700 |
| 2023/08/24 | 5,200 | 5,250 | 5,120 | 5,130 | -70 | -1.3% | 29,200 |
| 2023/08/23 | 5,040 | 5,200 | 5,040 | 5,200 | +90 | +1.8% | 32,300 |
| 2023/08/22 | 5,090 | 5,110 | 5,050 | 5,110 | +60 | +1.2% | 33,700 |
| 2023/08/21 | 5,080 | 5,160 | 5,040 | 5,050 | -20 | -0.4% | 36,800 |
| 2023/08/18 | 4,960 | 5,080 | 4,960 | 5,070 | +10 | +0.2% | 34,800 |
| 2023/08/17 | 5,050 | 5,070 | 4,975 | 5,060 | -10 | -0.2% | 25,900 |
351～
400
件表示中 / 6927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 | 239,300円 | +3.1% | -16.0% | 2.19% | 9.80倍 | 1.00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 |
| ＣＫＤ | 167,700円 | +16.4% | +41.8% | 4.71% | 9.04倍 | 0.85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 | 86,700円 | +16.6% | -5.1% | 4.15% | 7.34倍 | 0.58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 | 19,600円 | -2.6% | -55.0% | 5.61% | - | 0.41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 | 122,700円 | +9.2% | +8.3% | 4.48% | 16.33倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
