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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 4,830 | 4,870 | 4,810 | 4,820 | -10 | -0.2% | 17,000 |
| 2023/12/25 | 4,870 | 4,920 | 4,810 | 4,830 | -25 | -0.5% | 23,500 |
| 2023/12/22 | 4,775 | 4,880 | 4,775 | 4,855 | +50 | +1% | 30,700 |
| 2023/12/21 | 4,820 | 4,850 | 4,770 | 4,805 | -55 | -1.1% | 28,700 |
| 2023/12/20 | 4,850 | 4,910 | 4,845 | 4,860 | +15 | +0.3% | 33,500 |
| 2023/12/19 | 4,785 | 4,855 | 4,720 | 4,845 | +20 | +0.4% | 32,300 |
| 2023/12/18 | 4,820 | 4,860 | 4,805 | 4,825 | -25 | -0.5% | 45,400 |
| 2023/12/15 | 4,825 | 4,860 | 4,785 | 4,850 | +25 | +0.5% | 32,800 |
| 2023/12/14 | 4,890 | 4,915 | 4,795 | 4,825 | -80 | -1.6% | 21,000 |
| 2023/12/13 | 4,950 | 4,975 | 4,885 | 4,905 | -60 | -1.2% | 23,800 |
| 2023/12/12 | 4,970 | 4,990 | 4,905 | 4,965 | +35 | +0.7% | 31,000 |
| 2023/12/11 | 4,840 | 4,930 | 4,840 | 4,930 | +90 | +1.9% | 27,300 |
| 2023/12/08 | 4,805 | 4,895 | 4,805 | 4,840 | -105 | -2.1% | 51,900 |
| 2023/12/07 | 4,925 | 5,010 | 4,900 | 4,945 | -30 | -0.6% | 26,900 |
| 2023/12/06 | 4,810 | 4,995 | 4,805 | 4,975 | +165 | +3.4% | 48,200 |
| 2023/12/05 | 4,830 | 4,890 | 4,810 | 4,810 | -20 | -0.4% | 34,800 |
| 2023/12/04 | 4,880 | 4,880 | 4,785 | 4,830 | -60 | -1.2% | 18,900 |
| 2023/12/01 | 4,965 | 4,970 | 4,860 | 4,890 | -10 | -0.2% | 25,900 |
| 2023/11/30 | 4,895 | 4,955 | 4,885 | 4,900 | +20 | +0.4% | 42,300 |
| 2023/11/29 | 4,880 | 4,910 | 4,855 | 4,880 | +15 | +0.3% | 39,700 |
| 2023/11/28 | 4,765 | 4,880 | 4,765 | 4,865 | +30 | +0.6% | 24,900 |
| 2023/11/27 | 4,850 | 4,895 | 4,795 | 4,835 | -85 | -1.7% | 53,800 |
| 2023/11/24 | 4,810 | 4,960 | 4,775 | 4,920 | +140 | +2.9% | 75,600 |
| 2023/11/22 | 4,850 | 4,850 | 4,760 | 4,780 | -105 | -2.1% | 19,100 |
| 2023/11/21 | 4,995 | 4,995 | 4,880 | 4,885 | -115 | -2.3% | 23,200 |
| 2023/11/20 | 5,040 | 5,130 | 4,995 | 5,000 | -80 | -1.6% | 23,500 |
| 2023/11/17 | 5,040 | 5,110 | 5,010 | 5,080 | +40 | +0.8% | 18,900 |
| 2023/11/16 | 5,010 | 5,100 | 4,910 | 5,040 | -50 | -1% | 30,400 |
| 2023/11/15 | 4,960 | 5,110 | 4,915 | 5,090 | +135 | +2.7% | 46,200 |
| 2023/11/14 | 4,980 | 5,130 | 4,905 | 4,955 | +255 | +5.4% | 103,000 |
| 2023/11/13 | 4,765 | 4,790 | 4,650 | 4,700 | -60 | -1.3% | 58,700 |
| 2023/11/10 | 4,745 | 4,810 | 4,700 | 4,760 | -55 | -1.1% | 28,200 |
| 2023/11/09 | 4,750 | 4,845 | 4,675 | 4,815 | +35 | +0.7% | 43,600 |
| 2023/11/08 | 4,850 | 4,850 | 4,700 | 4,780 | -5 | -0.1% | 42,000 |
| 2023/11/07 | 4,800 | 4,840 | 4,770 | 4,785 | -35 | -0.7% | 31,600 |
| 2023/11/06 | 4,940 | 4,965 | 4,820 | 4,820 | -55 | -1.1% | 53,100 |
| 2023/11/02 | 5,030 | 5,030 | 4,860 | 4,875 | -105 | -2.1% | 42,400 |
| 2023/11/01 | 5,000 | 5,010 | 4,920 | 4,980 | +25 | +0.5% | 32,800 |
| 2023/10/31 | 4,890 | 4,980 | 4,870 | 4,955 | +135 | +2.8% | 50,100 |
| 2023/10/30 | 4,885 | 4,895 | 4,800 | 4,820 | -65 | -1.3% | 182,100 |
| 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 |
351～
400
件表示中 / 6967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 | 299,700円 | -1.0% | -12.4% | 2.70% | 11.11倍 | 1.17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 | 199,100円 | +9.2% | +6.4% | 3.97% | 12.75倍 | 1.37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 |
| ＣＫＤ | 230,800円 | +0.2% | -0.9% | 3.47% | 11.77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 | 96,900円 | +16.6% | -5.1% | 3.72% | 8.14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 | 157,200円 | +4.7% | +4.3% | 1.27% | 17.19倍 | 1.92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
