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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,110 | 4,155 | 4,100 | 4,145 | +90 | +2.2% | 15,300 |
| 2022/12/21 | 4,080 | 4,115 | 4,030 | 4,055 | -35 | -0.9% | 18,100 |
| 2022/12/20 | 4,220 | 4,230 | 4,010 | 4,090 | -110 | -2.6% | 15,900 |
| 2022/12/19 | 4,185 | 4,230 | 4,180 | 4,200 | +15 | +0.4% | 5,300 |
| 2022/12/16 | 4,270 | 4,285 | 4,170 | 4,185 | -110 | -2.6% | 20,900 |
| 2022/12/15 | 4,290 | 4,305 | 4,270 | 4,295 | +15 | +0.4% | 3,800 |
| 2022/12/14 | 4,230 | 4,300 | 4,190 | 4,280 | +15 | +0.4% | 9,800 |
| 2022/12/13 | 4,270 | 4,310 | 4,230 | 4,265 | -30 | -0.7% | 16,700 |
| 2022/12/12 | 4,280 | 4,310 | 4,270 | 4,295 | -20 | -0.5% | 5,500 |
| 2022/12/09 | 4,375 | 4,375 | 4,285 | 4,315 | +80 | +1.9% | 26,700 |
| 2022/12/08 | 4,240 | 4,245 | 4,170 | 4,235 | ±0 | ±0% | 14,700 |
| 2022/12/07 | 4,115 | 4,275 | 4,115 | 4,235 | +100 | +2.4% | 17,100 |
| 2022/12/06 | 4,115 | 4,180 | 4,105 | 4,135 | -50 | -1.2% | 11,700 |
| 2022/12/05 | 4,145 | 4,200 | 4,120 | 4,185 | +40 | +1% | 23,100 |
| 2022/12/02 | 4,245 | 4,245 | 4,100 | 4,145 | -115 | -2.7% | 19,100 |
| 2022/12/01 | 4,375 | 4,375 | 4,215 | 4,260 | -90 | -2.1% | 21,800 |
| 2022/11/30 | 4,280 | 4,370 | 4,280 | 4,350 | +50 | +1.2% | 31,200 |
| 2022/11/29 | 4,225 | 4,305 | 4,215 | 4,300 | +20 | +0.5% | 16,400 |
| 2022/11/28 | 4,370 | 4,370 | 4,270 | 4,280 | -45 | -1% | 15,600 |
| 2022/11/25 | 4,360 | 4,360 | 4,300 | 4,325 | -35 | -0.8% | 15,400 |
| 2022/11/24 | 4,345 | 4,360 | 4,290 | 4,360 | +50 | +1.2% | 28,500 |
| 2022/11/22 | 4,280 | 4,350 | 4,275 | 4,310 | +70 | +1.7% | 17,000 |
| 2022/11/21 | 4,215 | 4,240 | 4,180 | 4,240 | +70 | +1.7% | 13,600 |
| 2022/11/18 | 4,040 | 4,205 | 4,040 | 4,170 | +155 | +3.9% | 22,200 |
| 2022/11/17 | 3,960 | 4,015 | 3,960 | 4,015 | +10 | +0.2% | 18,700 |
| 2022/11/16 | 4,020 | 4,120 | 3,985 | 4,005 | +125 | +3.2% | 36,500 |
| 2022/11/15 | 3,945 | 3,945 | 3,855 | 3,880 | -50 | -1.3% | 12,500 |
| 2022/11/14 | 3,865 | 3,965 | 3,855 | 3,930 | -215 | -5.2% | 29,100 |
| 2022/11/11 | 4,080 | 4,145 | 4,070 | 4,145 | +135 | +3.4% | 15,100 |
| 2022/11/10 | 3,990 | 4,040 | 3,970 | 4,010 | -5 | -0.1% | 13,300 |
| 2022/11/09 | 4,050 | 4,050 | 3,995 | 4,015 | +35 | +0.9% | 9,800 |
| 2022/11/08 | 3,920 | 4,050 | 3,920 | 3,980 | +80 | +2.1% | 15,700 |
| 2022/11/07 | 3,815 | 3,900 | 3,815 | 3,900 | +85 | +2.2% | 8,400 |
| 2022/11/04 | 3,925 | 3,925 | 3,800 | 3,815 | -160 | -4% | 17,800 |
| 2022/11/02 | 4,035 | 4,075 | 3,965 | 3,975 | -70 | -1.7% | 18,800 |
| 2022/11/01 | 4,100 | 4,130 | 4,045 | 4,045 | -50 | -1.2% | 7,800 |
| 2022/10/31 | 4,040 | 4,100 | 4,030 | 4,095 | +115 | +2.9% | 20,100 |
| 2022/10/28 | 3,925 | 4,050 | 3,905 | 3,980 | -15 | -0.4% | 94,800 |
| 2022/10/27 | 4,105 | 4,125 | 3,980 | 3,995 | -85 | -2.1% | 18,300 |
| 2022/10/26 | 4,100 | 4,125 | 4,060 | 4,080 | -20 | -0.5% | 12,400 |
| 2022/10/25 | 4,070 | 4,115 | 4,070 | 4,100 | +35 | +0.9% | 11,600 |
| 2022/10/24 | 4,105 | 4,130 | 4,050 | 4,065 | +25 | +0.6% | 18,700 |
| 2022/10/21 | 3,995 | 4,065 | 3,995 | 4,040 | -25 | -0.6% | 14,500 |
| 2022/10/20 | 3,995 | 4,080 | 3,995 | 4,065 | +40 | +1% | 18,700 |
| 2022/10/19 | 4,035 | 4,100 | 3,990 | 4,025 | +5 | +0.1% | 17,500 |
| 2022/10/18 | 4,145 | 4,210 | 4,000 | 4,020 | +5 | +0.1% | 25,500 |
| 2022/10/17 | 3,950 | 4,050 | 3,950 | 4,015 | +15 | +0.4% | 23,000 |
| 2022/10/14 | 3,900 | 4,020 | 3,830 | 4,000 | +170 | +4.4% | 24,100 |
| 2022/10/13 | 3,830 | 3,840 | 3,790 | 3,830 | +5 | +0.1% | 16,500 |
| 2022/10/12 | 3,835 | 3,870 | 3,785 | 3,825 | +25 | +0.7% | 20,400 |
601～
650
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
