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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 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 |
| 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 |
451～
500
件表示中 / 7037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 | 364,000円 | -1.0% | -12.4% | 2.23% | 13.50倍 | 1.42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 | 262,000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 | 846,000円 | +15.0% | +10.8% | 1.48% | 24.36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 | 171,300円 | +4.6% | +2.1% | 2.80% | 13.30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 |
| ＴＯＷＡ | 197,400円 | +4.7% | +4.3% | 1.01% | 21.59倍 | 2.41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
