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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 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 |
| 2023/08/01 | 5,000 | 5,030 | 4,915 | 5,000 | -40 | -0.8% | 48,600 |
| 2023/07/31 | 5,120 | 5,150 | 5,030 | 5,040 | +20 | +0.4% | 50,100 |
| 2023/07/28 | 4,870 | 5,040 | 4,845 | 5,020 | +115 | +2.3% | 66,700 |
| 2023/07/27 | 4,885 | 4,910 | 4,830 | 4,905 | +15 | +0.3% | 20,500 |
| 2023/07/26 | 4,890 | 4,925 | 4,825 | 4,890 | -5 | -0.1% | 11,900 |
| 2023/07/25 | 5,040 | 5,040 | 4,895 | 4,895 | -55 | -1.1% | 16,100 |
| 2023/07/24 | 4,980 | 5,000 | 4,915 | 4,950 | +40 | +0.8% | 16,700 |
| 2023/07/21 | 4,910 | 4,950 | 4,860 | 4,910 | -50 | -1% | 15,000 |
| 2023/07/20 | 5,200 | 5,200 | 4,960 | 4,960 | -170 | -3.3% | 21,600 |
| 2023/07/19 | 5,000 | 5,140 | 5,000 | 5,130 | +155 | +3.1% | 37,000 |
| 2023/07/18 | 4,995 | 5,000 | 4,945 | 4,975 | +35 | +0.7% | 19,800 |
| 2023/07/14 | 4,810 | 4,960 | 4,795 | 4,940 | +190 | +4% | 51,300 |
| 2023/07/13 | 4,780 | 4,780 | 4,705 | 4,750 | -20 | -0.4% | 34,900 |
| 2023/07/12 | 4,800 | 4,820 | 4,730 | 4,770 | -55 | -1.1% | 30,100 |
| 2023/07/11 | 4,775 | 4,865 | 4,700 | 4,825 | +55 | +1.2% | 34,000 |
| 2023/07/10 | 4,835 | 4,885 | 4,760 | 4,770 | -70 | -1.4% | 40,400 |
| 2023/07/07 | 4,780 | 4,895 | 4,755 | 4,840 | -35 | -0.7% | 33,500 |
| 2023/07/06 | 4,945 | 4,945 | 4,835 | 4,875 | -105 | -2.1% | 23,400 |
| 2023/07/05 | 5,080 | 5,080 | 4,960 | 4,980 | -170 | -3.3% | 25,800 |
| 2023/07/04 | 5,230 | 5,250 | 5,120 | 5,150 | -150 | -2.8% | 24,300 |
| 2023/07/03 | 5,350 | 5,440 | 5,280 | 5,300 | -50 | -0.9% | 22,400 |
| 2023/06/30 | 5,380 | 5,430 | 5,330 | 5,350 | -20 | -0.4% | 33,700 |
| 2023/06/29 | 5,360 | 5,450 | 5,350 | 5,370 | +30 | +0.6% | 35,000 |
| 2023/06/28 | 5,250 | 5,360 | 5,240 | 5,340 | +150 | +2.9% | 41,000 |
| 2023/06/27 | 5,250 | 5,290 | 5,170 | 5,190 | -60 | -1.1% | 25,300 |
| 2023/06/26 | 5,220 | 5,290 | 5,150 | 5,250 | +30 | +0.6% | 15,400 |
| 2023/06/23 | 5,290 | 5,290 | 5,170 | 5,220 | +10 | +0.2% | 22,300 |
| 2023/06/22 | 5,220 | 5,280 | 5,180 | 5,210 | -30 | -0.6% | 20,700 |
| 2023/06/21 | 5,220 | 5,350 | 5,220 | 5,240 | +30 | +0.6% | 43,900 |
| 2023/06/20 | 5,320 | 5,350 | 5,140 | 5,210 | -240 | -4.4% | 50,600 |
| 2023/06/19 | 5,690 | 5,690 | 5,420 | 5,450 | -220 | -3.9% | 40,300 |
| 2023/06/16 | 5,620 | 5,690 | 5,620 | 5,670 | +10 | +0.2% | 20,400 |
| 2023/06/15 | 5,650 | 5,700 | 5,630 | 5,660 | +50 | +0.9% | 14,400 |
| 2023/06/14 | 5,660 | 5,690 | 5,570 | 5,610 | -20 | -0.4% | 20,400 |
| 2023/06/13 | 5,650 | 5,660 | 5,610 | 5,630 | -10 | -0.2% | 17,800 |
| 2023/06/12 | 5,580 | 5,690 | 5,580 | 5,640 | +90 | +1.6% | 29,700 |
| 2023/06/09 | 5,570 | 5,620 | 5,500 | 5,550 | +70 | +1.3% | 48,600 |
| 2023/06/08 | 5,420 | 5,500 | 5,410 | 5,480 | +30 | +0.6% | 34,300 |
| 2023/06/07 | 5,480 | 5,590 | 5,450 | 5,450 | +40 | +0.7% | 38,600 |
| 2023/06/06 | 5,360 | 5,430 | 5,210 | 5,410 | -50 | -0.9% | 31,300 |
401～
450
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
