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 |
|---|---|---|---|---|---|---|---|
| 2023/10/13 | 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 |
| 2023/08/16 | 4,850 | 5,090 | 4,850 | 5,070 | +210 | +4.3% | 35,200 |
| 2023/08/15 | 4,860 | 4,885 | 4,805 | 4,860 | -5 | -0.1% | 51,800 |
| 2023/08/14 | 5,060 | 5,170 | 4,860 | 4,865 | -155 | -3.1% | 83,200 |
| 2023/08/10 | 5,220 | 5,220 | 4,950 | 5,020 | +145 | +3% | 148,100 |
| 2023/08/09 | 4,830 | 4,875 | 4,760 | 4,875 | +40 | +0.8% | 60,300 |
| 2023/08/08 | 4,840 | 4,905 | 4,810 | 4,835 | +45 | +0.9% | 31,900 |
| 2023/08/07 | 4,685 | 4,790 | 4,680 | 4,790 | +35 | +0.7% | 27,300 |
| 2023/08/04 | 4,625 | 4,755 | 4,595 | 4,755 | +65 | +1.4% | 41,800 |
| 2023/08/03 | 4,740 | 4,775 | 4,685 | 4,690 | -150 | -3.1% | 43,700 |
| 2023/08/02 | 4,925 | 4,965 | 4,830 | 4,840 | -160 | -3.2% | 47,800 |
401～
450
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 | 300,000円 | -1.0% | -12.4% | 2.70% | 11.12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 | 199,200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 | 230,100円 | +0.2% | -0.9% | 3.48% | 11.73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 | 97,100円 | +16.6% | -5.1% | 3.71% | 8.16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 | 157,400円 | +4.7% | +4.3% | 1.27% | 17.21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
