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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 3,610 | 3,610 | 3,550 | 3,575 | -10 | -0.3% | 24,800 |
| 2022/07/26 | 3,570 | 3,610 | 3,565 | 3,585 | +15 | +0.4% | 13,200 |
| 2022/07/25 | 3,595 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 15,200 |
| 2022/07/22 | 3,545 | 3,610 | 3,535 | 3,585 | +40 | +1.1% | 24,300 |
| 2022/07/21 | 3,560 | 3,560 | 3,520 | 3,545 | -20 | -0.6% | 8,700 |
| 2022/07/20 | 3,540 | 3,575 | 3,525 | 3,565 | +60 | +1.7% | 19,800 |
| 2022/07/19 | 3,510 | 3,515 | 3,475 | 3,505 | +5 | +0.1% | 10,300 |
| 2022/07/15 | 3,480 | 3,540 | 3,480 | 3,500 | +45 | +1.3% | 14,700 |
| 2022/07/14 | 3,455 | 3,500 | 3,430 | 3,455 | ±0 | ±0% | 9,500 |
| 2022/07/13 | 3,460 | 3,495 | 3,435 | 3,455 | +20 | +0.6% | 20,100 |
| 2022/07/12 | 3,580 | 3,580 | 3,435 | 3,435 | -150 | -4.2% | 17,400 |
| 2022/07/11 | 3,600 | 3,620 | 3,545 | 3,585 | -5 | -0.1% | 20,400 |
| 2022/07/08 | 3,650 | 3,670 | 3,585 | 3,590 | -20 | -0.6% | 41,800 |
| 2022/07/07 | 3,595 | 3,620 | 3,580 | 3,610 | +50 | +1.4% | 21,400 |
| 2022/07/06 | 3,540 | 3,600 | 3,535 | 3,560 | -20 | -0.6% | 17,200 |
| 2022/07/05 | 3,550 | 3,610 | 3,530 | 3,580 | +10 | +0.3% | 21,100 |
| 2022/07/04 | 3,485 | 3,570 | 3,485 | 3,570 | +115 | +3.3% | 23,600 |
| 2022/07/01 | 3,450 | 3,515 | 3,430 | 3,455 | +5 | +0.1% | 44,700 |
| 2022/06/30 | 3,465 | 3,490 | 3,435 | 3,450 | +55 | +1.6% | 44,300 |
| 2022/06/29 | 3,385 | 3,415 | 3,350 | 3,395 | -5 | -0.1% | 45,800 |
| 2022/06/28 | 3,310 | 3,410 | 3,270 | 3,400 | +100 | +3% | 34,100 |
| 2022/06/27 | 3,230 | 3,320 | 3,230 | 3,300 | +125 | +3.9% | 20,100 |
| 2022/06/24 | 3,105 | 3,190 | 3,085 | 3,175 | +100 | +3.3% | 23,000 |
| 2022/06/23 | 3,060 | 3,110 | 3,060 | 3,075 | +15 | +0.5% | 15,300 |
| 2022/06/22 | 3,135 | 3,135 | 3,060 | 3,060 | -25 | -0.8% | 25,100 |
| 2022/06/21 | 3,090 | 3,130 | 3,070 | 3,085 | +15 | +0.5% | 24,500 |
| 2022/06/20 | 3,165 | 3,175 | 3,040 | 3,070 | -110 | -3.5% | 29,700 |
| 2022/06/17 | 3,195 | 3,230 | 3,165 | 3,180 | -75 | -2.3% | 17,400 |
| 2022/06/16 | 3,245 | 3,285 | 3,225 | 3,255 | +10 | +0.3% | 21,000 |
| 2022/06/15 | 3,305 | 3,305 | 3,245 | 3,245 | -55 | -1.7% | 18,100 |
| 2022/06/14 | 3,300 | 3,340 | 3,280 | 3,300 | -45 | -1.3% | 13,900 |
| 2022/06/13 | 3,320 | 3,360 | 3,320 | 3,345 | -45 | -1.3% | 13,000 |
| 2022/06/10 | 3,440 | 3,445 | 3,380 | 3,390 | -110 | -3.1% | 24,600 |
| 2022/06/09 | 3,545 | 3,545 | 3,495 | 3,500 | -45 | -1.3% | 12,000 |
| 2022/06/08 | 3,500 | 3,560 | 3,500 | 3,545 | +75 | +2.2% | 13,700 |
| 2022/06/07 | 3,440 | 3,520 | 3,440 | 3,470 | +30 | +0.9% | 17,600 |
| 2022/06/06 | 3,420 | 3,455 | 3,400 | 3,440 | +15 | +0.4% | 12,100 |
| 2022/06/03 | 3,510 | 3,510 | 3,425 | 3,425 | -25 | -0.7% | 9,600 |
| 2022/06/02 | 3,465 | 3,475 | 3,420 | 3,450 | -15 | -0.4% | 14,500 |
| 2022/06/01 | 3,440 | 3,500 | 3,440 | 3,465 | +60 | +1.8% | 29,600 |
| 2022/05/31 | 3,415 | 3,435 | 3,370 | 3,405 | ±0 | ±0% | 24,100 |
| 2022/05/30 | 3,375 | 3,450 | 3,370 | 3,405 | +100 | +3% | 57,900 |
| 2022/05/27 | 3,345 | 3,345 | 3,280 | 3,305 | +15 | +0.5% | 12,000 |
| 2022/05/26 | 3,400 | 3,400 | 3,290 | 3,290 | -130 | -3.8% | 19,600 |
| 2022/05/25 | 3,440 | 3,470 | 3,385 | 3,420 | +50 | +1.5% | 23,300 |
| 2022/05/24 | 3,430 | 3,445 | 3,370 | 3,370 | -110 | -3.2% | 16,300 |
| 2022/05/23 | 3,420 | 3,515 | 3,420 | 3,480 | +45 | +1.3% | 23,100 |
| 2022/05/20 | 3,520 | 3,525 | 3,435 | 3,435 | -95 | -2.7% | 16,000 |
| 2022/05/19 | 3,540 | 3,595 | 3,520 | 3,530 | -45 | -1.3% | 17,700 |
| 2022/05/18 | 3,585 | 3,655 | 3,540 | 3,575 | -25 | -0.7% | 23,800 |
701～
750
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
