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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,620 | 3,645 | 3,600 | 3,620 | +30 | +0.8% | 54,000 |
| 2025/09/11 | 3,630 | 3,630 | 3,565 | 3,590 | -35 | -1% | 32,200 |
| 2025/09/10 | 3,625 | 3,670 | 3,625 | 3,625 | ±0 | ±0% | 29,700 |
| 2025/09/09 | 3,680 | 3,730 | 3,620 | 3,625 | -25 | -0.7% | 32,100 |
| 2025/09/08 | 3,650 | 3,665 | 3,620 | 3,650 | +20 | +0.6% | 19,100 |
| 2025/09/05 | 3,580 | 3,665 | 3,560 | 3,630 | +65 | +1.8% | 35,000 |
| 2025/09/04 | 3,555 | 3,600 | 3,540 | 3,565 | +25 | +0.7% | 31,000 |
| 2025/09/03 | 3,510 | 3,555 | 3,495 | 3,540 | +5 | +0.1% | 42,400 |
| 2025/09/02 | 3,600 | 3,600 | 3,530 | 3,535 | -50 | -1.4% | 21,300 |
| 2025/09/01 | 3,645 | 3,695 | 3,565 | 3,585 | -85 | -2.3% | 34,600 |
| 2025/08/29 | 3,620 | 3,690 | 3,620 | 3,670 | +45 | +1.2% | 41,200 |
| 2025/08/28 | 3,545 | 3,635 | 3,545 | 3,625 | +45 | +1.3% | 32,100 |
| 2025/08/27 | 3,540 | 3,590 | 3,530 | 3,580 | +55 | +1.6% | 49,500 |
| 2025/08/26 | 3,555 | 3,555 | 3,510 | 3,525 | -30 | -0.8% | 29,300 |
| 2025/08/25 | 3,620 | 3,625 | 3,520 | 3,555 | -95 | -2.6% | 48,000 |
| 2025/08/22 | 3,615 | 3,655 | 3,615 | 3,650 | -5 | -0.1% | 39,800 |
| 2025/08/21 | 3,655 | 3,670 | 3,640 | 3,655 | +15 | +0.4% | 38,200 |
| 2025/08/20 | 3,640 | 3,665 | 3,630 | 3,640 | ±0 | ±0% | 22,000 |
| 2025/08/19 | 3,615 | 3,660 | 3,600 | 3,640 | +60 | +1.7% | 31,900 |
| 2025/08/18 | 3,560 | 3,630 | 3,560 | 3,580 | -15 | -0.4% | 29,000 |
| 2025/08/15 | 3,575 | 3,610 | 3,540 | 3,595 | +35 | +1% | 49,500 |
| 2025/08/14 | 3,505 | 3,575 | 3,485 | 3,560 | +10 | +0.3% | 34,400 |
| 2025/08/13 | 3,495 | 3,575 | 3,495 | 3,550 | +40 | +1.1% | 35,300 |
| 2025/08/12 | 3,500 | 3,530 | 3,420 | 3,510 | +15 | +0.4% | 67,900 |
| 2025/08/08 | 3,500 | 3,560 | 3,470 | 3,495 | +195 | +5.9% | 87,600 |
| 2025/08/07 | 3,265 | 3,315 | 3,255 | 3,300 | +25 | +0.8% | 34,400 |
| 2025/08/06 | 3,250 | 3,295 | 3,245 | 3,275 | +60 | +1.9% | 35,100 |
| 2025/08/05 | 3,245 | 3,255 | 3,195 | 3,215 | -15 | -0.5% | 29,500 |
| 2025/08/04 | 3,260 | 3,295 | 3,205 | 3,230 | -90 | -2.7% | 32,900 |
| 2025/08/01 | 3,290 | 3,335 | 3,270 | 3,320 | ±0 | ±0% | 36,400 |
| 2025/07/31 | 3,325 | 3,375 | 3,295 | 3,320 | +65 | +2% | 104,500 |
| 2025/07/30 | 3,210 | 3,280 | 3,200 | 3,255 | +45 | +1.4% | 51,200 |
| 2025/07/29 | 3,155 | 3,215 | 3,150 | 3,210 | +40 | +1.3% | 29,000 |
| 2025/07/28 | 3,160 | 3,180 | 3,140 | 3,170 | +20 | +0.6% | 26,900 |
| 2025/07/25 | 3,135 | 3,195 | 3,105 | 3,150 | +15 | +0.5% | 31,700 |
| 2025/07/24 | 3,070 | 3,180 | 3,070 | 3,135 | +65 | +2.1% | 35,000 |
| 2025/07/23 | 3,080 | 3,085 | 3,045 | 3,070 | +25 | +0.8% | 44,300 |
| 2025/07/22 | 3,045 | 3,075 | 3,035 | 3,045 | -20 | -0.7% | 16,100 |
| 2025/07/18 | 3,070 | 3,085 | 3,055 | 3,065 | -5 | -0.2% | 24,600 |
| 2025/07/17 | 3,050 | 3,100 | 3,050 | 3,070 | +5 | +0.2% | 21,500 |
| 2025/07/16 | 3,075 | 3,130 | 3,065 | 3,065 | -15 | -0.5% | 31,700 |
| 2025/07/15 | 3,120 | 3,130 | 3,070 | 3,080 | -40 | -1.3% | 19,200 |
| 2025/07/14 | 3,110 | 3,150 | 3,100 | 3,120 | +10 | +0.3% | 31,600 |
| 2025/07/11 | 3,120 | 3,160 | 3,110 | 3,110 | +45 | +1.5% | 65,600 |
| 2025/07/10 | 3,115 | 3,135 | 3,040 | 3,065 | -50 | -1.6% | 82,900 |
| 2025/07/09 | 3,115 | 3,155 | 3,100 | 3,115 | +5 | +0.2% | 50,100 |
| 2025/07/08 | 3,100 | 3,110 | 3,065 | 3,110 | +30 | +1% | 37,800 |
| 2025/07/07 | 3,065 | 3,085 | 3,045 | 3,080 | +25 | +0.8% | 28,100 |
| 2025/07/04 | 3,050 | 3,070 | 3,035 | 3,055 | -10 | -0.3% | 18,700 |
| 2025/07/03 | 3,100 | 3,145 | 3,040 | 3,065 | -40 | -1.3% | 27,700 |
1～
50
件表示中 / 7036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 | 365,000円 | -1.0% | -12.4% | 2.22% | 13.54倍 | 1.43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 | 261,900円 | +0.2% | -0.9% | 3.05% | 13.36倍 | 1.28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 |
| ユニオンツール | 847,000円 | +15.0% | +10.8% | 1.48% | 24.38倍 | 1.97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 |
| キッツ | 171,500円 | +4.6% | +2.1% | 2.80% | 13.31倍 | 1.36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 |
| 月島ＨＤ | 332,500円 | +3.4% | +2.4% | 2.47% | 9.28倍 | 1.49倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
