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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 525 | 525 | 502.5 | 512.5 | -12.5 | -2.4% | 33,000 |
| 2004/03/10 | 495 | 534.5 | 495 | 525 | +30 | +6.1% | 41,000 |
| 2004/03/09 | 495 | 500 | 495 | 495 | +5.5 | +1.1% | 45,000 |
| 2004/03/08 | 489.5 | 489.5 | 485 | 489.5 | ±0 | ±0% | 14,000 |
| 2004/03/05 | 482.5 | 490 | 482.5 | 489.5 | -8 | -1.6% | 13,000 |
| 2004/03/04 | 500 | 500 | 497.5 | 497.5 | -2.5 | -0.5% | 22,000 |
| 2004/03/03 | 500 | 507.5 | 492.5 | 500 | +7.5 | +1.5% | 37,000 |
| 2004/03/02 | 485 | 495 | 480 | 492.5 | +16 | +3.4% | 46,000 |
| 2004/03/01 | 466 | 485 | 466 | 476.5 | +11.5 | +2.5% | 26,000 |
| 2004/02/27 | 465 | 465 | 462 | 465 | +1.5 | +0.3% | 18,000 |
| 2004/02/26 | 462.5 | 465 | 462.5 | 463.5 | +1 | +0.2% | 17,000 |
| 2004/02/25 | 459.5 | 462.5 | 459.5 | 462.5 | +7.5 | +1.6% | 6,000 |
| 2004/02/24 | 455 | 455 | 455 | 455 | +1 | +0.2% | 10,000 |
| 2004/02/23 | 451.5 | 455 | 451.5 | 454 | +4 | +0.9% | 14,000 |
| 2004/02/20 | 455 | 459 | 450 | 450 | -5 | -1.1% | 32,000 |
| 2004/02/19 | 455 | 456.5 | 450 | 455 | -5 | -1.1% | 18,000 |
| 2004/02/18 | 460 | 462.5 | 460 | 460 | -10 | -2.1% | 10,000 |
| 2004/02/17 | 473.5 | 473.5 | 461 | 470 | -5 | -1.1% | 4,000 |
| 2004/02/16 | 475 | 475 | 473 | 475 | +3.5 | +0.7% | 9,000 |
| 2004/02/13 | 474.5 | 474.5 | 465 | 471.5 | -1.5 | -0.3% | 8,000 |
| 2004/02/12 | 464 | 475 | 464 | 473 | +14 | +3.1% | 24,000 |
| 2004/02/10 | 459 | 459 | 459 | 459 | ±0 | ±0% | 1,000 |
| 2004/02/09 | 460 | 460 | 458.5 | 459 | -1 | -0.2% | 6,000 |
| 2004/02/06 | 460 | 460 | 460 | 460 | ±0 | ±0% | 1,000 |
| 2004/02/05 | 468.5 | 468.5 | 455 | 460 | -3.5 | -0.8% | 9,000 |
| 2004/02/04 | 460.5 | 467.5 | 460 | 463.5 | +3.5 | +0.8% | 31,000 |
| 2004/02/03 | 454.5 | 465 | 454.5 | 460 | +5 | +1.1% | 16,000 |
| 2004/02/02 | 455 | 456 | 455 | 455 | ±0 | ±0% | 7,000 |
| 2004/01/30 | 450 | 455.5 | 450 | 455 | +5 | +1.1% | 14,000 |
| 2004/01/29 | 450 | 450 | 445 | 450 | -0.5 | -0.1% | 5,000 |
| 2004/01/28 | 459.5 | 459.5 | 450.5 | 450.5 | -9 | -2% | 5,000 |
| 2004/01/27 | 462 | 462 | 451 | 459.5 | -2 | -0.4% | 22,000 |
| 2004/01/26 | 465 | 465 | 461 | 461.5 | +1.5 | +0.3% | 12,000 |
| 2004/01/23 | 455 | 460 | 452.5 | 460 | -2.5 | -0.5% | 12,000 |
| 2004/01/22 | 450 | 464.5 | 450 | 462.5 | +17 | +3.8% | 35,000 |
| 2004/01/21 | 444.5 | 445.5 | 444.5 | 445.5 | +1 | +0.2% | 16,000 |
| 2004/01/20 | 438 | 444.5 | 438 | 444.5 | +8 | +1.8% | 10,000 |
| 2004/01/19 | 440.5 | 440.5 | 435.5 | 436.5 | -3.5 | -0.8% | 11,000 |
| 2004/01/16 | 440 | 440 | 440 | 440 | -4 | -0.9% | 1,000 |
| 2004/01/15 | 449 | 449 | 444 | 444 | -6 | -1.3% | 5,000 |
| 2004/01/14 | 454.5 | 454.5 | 450 | 450 | -5 | -1.1% | 16,000 |
| 2004/01/13 | 455 | 457.5 | 455 | 455 | -0.5 | -0.1% | 6,000 |
| 2004/01/09 | 457 | 457 | 455 | 455.5 | -2 | -0.4% | 3,000 |
| 2004/01/08 | 459.5 | 459.5 | 455 | 457.5 | -2.5 | -0.5% | 8,000 |
| 2004/01/07 | 450 | 465 | 450 | 460 | +10 | +2.2% | 22,000 |
| 2004/01/06 | 445.5 | 460 | 445 | 450 | +5 | +1.1% | 25,000 |
| 2004/01/05 | 415.5 | 445 | 415.5 | 445 | +30 | +7.2% | 18,000 |
| 2003/12/30 | 415 | 415 | 415 | 415 | ±0 | ±0% | 1,000 |
| 2003/12/29 | 410 | 415 | 410 | 415 | +4.5 | +1.1% | 4,000 |
| 2003/12/26 | 410 | 411 | 410 | 410.5 | ±0 | ±0% | 7,000 |
5201～
5250
件表示中 / 6968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 | 299,000円 | -1.0% | -12.4% | 2.71% | 11.08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 | 198,700円 | +9.2% | +6.4% | 3.98% | 12.72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 | 228,200円 | +0.2% | -0.9% | 3.51% | 11.63倍 | 1.12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 | 95,900円 | +16.6% | -5.1% | 3.75% | 8.06倍 | 0.64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
