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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 5,380 | 5,430 | 5,290 | 5,330 | -10 | -0.2% | 28,000 |
| 2023/05/22 | 5,330 | 5,380 | 5,290 | 5,340 | -30 | -0.6% | 26,000 |
| 2023/05/19 | 5,380 | 5,410 | 5,330 | 5,370 | +40 | +0.8% | 29,300 |
| 2023/05/18 | 5,380 | 5,380 | 5,250 | 5,330 | -20 | -0.4% | 27,600 |
| 2023/05/17 | 5,450 | 5,490 | 5,350 | 5,350 | -200 | -3.6% | 42,400 |
| 2023/05/16 | 5,440 | 5,550 | 5,410 | 5,550 | +150 | +2.8% | 47,800 |
| 2023/05/15 | 5,400 | 5,440 | 5,350 | 5,400 | +60 | +1.1% | 32,500 |
| 2023/05/12 | 5,350 | 5,390 | 5,260 | 5,340 | +70 | +1.3% | 36,800 |
| 2023/05/11 | 5,400 | 5,400 | 5,220 | 5,270 | -140 | -2.6% | 57,100 |
| 2023/05/10 | 5,260 | 5,480 | 5,260 | 5,410 | +250 | +4.8% | 108,300 |
| 2023/05/09 | 5,090 | 5,220 | 5,050 | 5,160 | +70 | +1.4% | 17,000 |
| 2023/05/08 | 5,120 | 5,160 | 5,020 | 5,090 | -100 | -1.9% | 23,200 |
| 2023/05/02 | 5,240 | 5,240 | 5,140 | 5,190 | +10 | +0.2% | 20,000 |
| 2023/05/01 | 5,150 | 5,220 | 5,130 | 5,180 | +70 | +1.4% | 37,000 |
| 2023/04/28 | 5,040 | 5,110 | 5,040 | 5,110 | +140 | +2.8% | 29,400 |
| 2023/04/27 | 4,935 | 4,980 | 4,895 | 4,970 | +35 | +0.7% | 18,100 |
| 2023/04/26 | 4,960 | 5,030 | 4,935 | 4,935 | -75 | -1.5% | 15,100 |
| 2023/04/25 | 5,000 | 5,090 | 5,000 | 5,010 | +45 | +0.9% | 17,500 |
| 2023/04/24 | 4,925 | 5,010 | 4,860 | 4,965 | +65 | +1.3% | 19,500 |
| 2023/04/21 | 4,855 | 4,925 | 4,845 | 4,900 | +70 | +1.4% | 21,100 |
| 2023/04/20 | 4,815 | 4,855 | 4,810 | 4,830 | +20 | +0.4% | 13,300 |
| 2023/04/19 | 4,825 | 4,835 | 4,760 | 4,810 | -40 | -0.8% | 18,800 |
| 2023/04/18 | 4,845 | 4,870 | 4,835 | 4,850 | +30 | +0.6% | 15,400 |
| 2023/04/17 | 4,850 | 4,850 | 4,810 | 4,820 | +30 | +0.6% | 19,400 |
| 2023/04/14 | 4,730 | 4,805 | 4,730 | 4,790 | +30 | +0.6% | 14,200 |
| 2023/04/13 | 4,750 | 4,780 | 4,730 | 4,760 | +30 | +0.6% | 17,400 |
| 2023/04/12 | 4,710 | 4,745 | 4,665 | 4,730 | +70 | +1.5% | 15,300 |
| 2023/04/11 | 4,690 | 4,715 | 4,640 | 4,660 | +40 | +0.9% | 15,500 |
| 2023/04/10 | 4,700 | 4,720 | 4,605 | 4,620 | -55 | -1.2% | 13,300 |
| 2023/04/07 | 4,610 | 4,705 | 4,610 | 4,675 | +50 | +1.1% | 22,700 |
| 2023/04/06 | 4,650 | 4,690 | 4,615 | 4,625 | -95 | -2% | 26,500 |
| 2023/04/05 | 4,795 | 4,815 | 4,705 | 4,720 | -145 | -3% | 34,500 |
| 2023/04/04 | 4,805 | 4,890 | 4,805 | 4,865 | +65 | +1.4% | 48,000 |
| 2023/04/03 | 4,795 | 4,820 | 4,760 | 4,800 | +25 | +0.5% | 18,400 |
| 2023/03/31 | 4,810 | 4,840 | 4,705 | 4,775 | +20 | +0.4% | 34,400 |
| 2023/03/30 | 4,760 | 4,825 | 4,730 | 4,755 | -20 | -0.4% | 40,700 |
| 2023/03/29 | 4,710 | 4,820 | 4,675 | 4,775 | +100 | +2.1% | 47,200 |
| 2023/03/28 | 4,680 | 4,690 | 4,655 | 4,675 | +65 | +1.4% | 25,200 |
| 2023/03/27 | 4,645 | 4,650 | 4,575 | 4,610 | +10 | +0.2% | 27,200 |
| 2023/03/24 | 4,550 | 4,665 | 4,545 | 4,600 | +50 | +1.1% | 30,600 |
| 2023/03/23 | 4,485 | 4,565 | 4,465 | 4,550 | +10 | +0.2% | 20,500 |
| 2023/03/22 | 4,535 | 4,595 | 4,475 | 4,540 | +135 | +3.1% | 38,600 |
| 2023/03/20 | 4,425 | 4,460 | 4,370 | 4,405 | -80 | -1.8% | 22,300 |
| 2023/03/17 | 4,470 | 4,515 | 4,435 | 4,485 | +75 | +1.7% | 24,200 |
| 2023/03/16 | 4,400 | 4,425 | 4,330 | 4,410 | -60 | -1.3% | 22,000 |
| 2023/03/15 | 4,400 | 4,480 | 4,400 | 4,470 | +120 | +2.8% | 17,600 |
| 2023/03/14 | 4,320 | 4,400 | 4,290 | 4,350 | -75 | -1.7% | 16,300 |
| 2023/03/13 | 4,520 | 4,520 | 4,320 | 4,425 | -95 | -2.1% | 17,400 |
| 2023/03/10 | 4,660 | 4,660 | 4,505 | 4,520 | -210 | -4.4% | 29,200 |
| 2023/03/09 | 4,760 | 4,790 | 4,710 | 4,730 | -10 | -0.2% | 16,400 |
501～
550
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 | 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
