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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,895 | 4,975 | 4,895 | 4,915 | -40 | -0.8% | 24,400 |
| 2021/09/30 | 4,925 | 4,990 | 4,890 | 4,955 | +30 | +0.6% | 22,900 |
| 2021/09/29 | 4,980 | 4,980 | 4,870 | 4,925 | -155 | -3.1% | 26,900 |
| 2021/09/28 | 5,320 | 5,320 | 5,050 | 5,080 | -250 | -4.7% | 27,900 |
| 2021/09/27 | 5,220 | 5,360 | 5,220 | 5,330 | +120 | +2.3% | 26,200 |
| 2021/09/24 | 5,170 | 5,230 | 5,140 | 5,210 | +40 | +0.8% | 17,800 |
| 2021/09/22 | 5,170 | 5,210 | 5,110 | 5,170 | +20 | +0.4% | 16,700 |
| 2021/09/21 | 5,180 | 5,230 | 5,050 | 5,150 | -120 | -2.3% | 18,200 |
| 2021/09/17 | 5,340 | 5,420 | 5,200 | 5,270 | -50 | -0.9% | 36,100 |
| 2021/09/16 | 5,230 | 5,320 | 5,150 | 5,320 | +160 | +3.1% | 21,900 |
| 2021/09/15 | 5,140 | 5,200 | 5,090 | 5,160 | -80 | -1.5% | 23,900 |
| 2021/09/14 | 5,110 | 5,260 | 5,100 | 5,240 | +150 | +2.9% | 28,300 |
| 2021/09/13 | 5,000 | 5,090 | 5,000 | 5,090 | -10 | -0.2% | 13,100 |
| 2021/09/10 | 4,985 | 5,100 | 4,945 | 5,100 | +115 | +2.3% | 30,700 |
| 2021/09/09 | 5,020 | 5,020 | 4,950 | 4,985 | -15 | -0.3% | 13,800 |
| 2021/09/08 | 4,985 | 5,060 | 4,930 | 5,000 | +15 | +0.3% | 27,500 |
| 2021/09/07 | 4,900 | 4,985 | 4,900 | 4,985 | +55 | +1.1% | 22,000 |
| 2021/09/06 | 4,910 | 4,935 | 4,840 | 4,930 | +15 | +0.3% | 8,600 |
| 2021/09/03 | 4,805 | 4,940 | 4,805 | 4,915 | +110 | +2.3% | 17,600 |
| 2021/09/02 | 4,760 | 4,815 | 4,745 | 4,805 | +45 | +0.9% | 10,300 |
| 2021/09/01 | 4,780 | 4,850 | 4,740 | 4,760 | -90 | -1.9% | 6,900 |
| 2021/08/31 | 4,830 | 4,935 | 4,830 | 4,850 | +20 | +0.4% | 16,300 |
| 2021/08/30 | 4,740 | 4,830 | 4,725 | 4,830 | +115 | +2.4% | 13,600 |
| 2021/08/27 | 4,705 | 4,730 | 4,695 | 4,715 | ±0 | ±0% | 6,300 |
| 2021/08/26 | 4,730 | 4,730 | 4,670 | 4,715 | -15 | -0.3% | 6,700 |
| 2021/08/25 | 4,740 | 4,775 | 4,715 | 4,730 | -20 | -0.4% | 10,600 |
| 2021/08/24 | 4,645 | 4,750 | 4,645 | 4,750 | +105 | +2.3% | 11,800 |
| 2021/08/23 | 4,600 | 4,685 | 4,600 | 4,645 | +80 | +1.8% | 16,900 |
| 2021/08/20 | 4,530 | 4,585 | 4,520 | 4,565 | +60 | +1.3% | 19,800 |
| 2021/08/19 | 4,595 | 4,675 | 4,490 | 4,505 | -160 | -3.4% | 13,400 |
| 2021/08/18 | 4,565 | 4,680 | 4,555 | 4,665 | +110 | +2.4% | 13,800 |
| 2021/08/17 | 4,575 | 4,635 | 4,535 | 4,555 | +25 | +0.6% | 16,000 |
| 2021/08/16 | 4,720 | 4,775 | 4,500 | 4,530 | -255 | -5.3% | 40,500 |
| 2021/08/13 | 4,850 | 4,875 | 4,770 | 4,785 | -65 | -1.3% | 7,500 |
| 2021/08/12 | 4,750 | 4,900 | 4,725 | 4,850 | +115 | +2.4% | 25,700 |
| 2021/08/11 | 4,635 | 4,740 | 4,570 | 4,735 | +30 | +0.6% | 20,800 |
| 2021/08/10 | 4,660 | 4,750 | 4,655 | 4,705 | +35 | +0.7% | 19,900 |
| 2021/08/06 | 4,670 | 4,700 | 4,615 | 4,670 | ±0 | ±0% | 12,800 |
| 2021/08/05 | 4,565 | 4,670 | 4,495 | 4,670 | +105 | +2.3% | 14,600 |
| 2021/08/04 | 4,580 | 4,585 | 4,515 | 4,565 | -55 | -1.2% | 4,700 |
| 2021/08/03 | 4,650 | 4,675 | 4,575 | 4,620 | -50 | -1.1% | 13,900 |
| 2021/08/02 | 4,555 | 4,715 | 4,500 | 4,670 | +165 | +3.7% | 35,700 |
| 2021/07/30 | 4,485 | 4,510 | 4,435 | 4,505 | -50 | -1.1% | 16,900 |
| 2021/07/29 | 4,555 | 4,590 | 4,540 | 4,555 | ±0 | ±0% | 15,200 |
| 2021/07/28 | 4,590 | 4,590 | 4,535 | 4,555 | -70 | -1.5% | 6,800 |
| 2021/07/27 | 4,615 | 4,630 | 4,580 | 4,625 | +10 | +0.2% | 10,200 |
| 2021/07/26 | 4,625 | 4,625 | 4,580 | 4,615 | +115 | +2.6% | 6,700 |
| 2021/07/21 | 4,540 | 4,580 | 4,490 | 4,500 | -30 | -0.7% | 14,300 |
| 2021/07/20 | 4,430 | 4,585 | 4,430 | 4,530 | +50 | +1.1% | 20,700 |
| 2021/07/19 | 4,465 | 4,510 | 4,450 | 4,480 | -5 | -0.1% | 18,500 |
901～
950
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
