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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 3,895 | 3,970 | 3,740 | 3,760 | -140 | -3.6% | 32,500 |
| 2020/09/23 | 3,885 | 4,045 | 3,855 | 3,900 | +15 | +0.4% | 40,400 |
| 2020/09/18 | 3,765 | 3,930 | 3,765 | 3,885 | +80 | +2.1% | 30,600 |
| 2020/09/17 | 3,675 | 3,820 | 3,630 | 3,805 | +90 | +2.4% | 25,400 |
| 2020/09/16 | 3,610 | 3,740 | 3,575 | 3,715 | +105 | +2.9% | 22,600 |
| 2020/09/15 | 3,685 | 3,685 | 3,550 | 3,610 | -50 | -1.4% | 11,900 |
| 2020/09/14 | 3,585 | 3,755 | 3,515 | 3,660 | +145 | +4.1% | 28,600 |
| 2020/09/11 | 3,505 | 3,535 | 3,470 | 3,515 | +15 | +0.4% | 24,700 |
| 2020/09/10 | 3,530 | 3,540 | 3,470 | 3,500 | -30 | -0.8% | 15,100 |
| 2020/09/09 | 3,460 | 3,560 | 3,455 | 3,530 | ±0 | ±0% | 26,800 |
| 2020/09/08 | 3,395 | 3,585 | 3,395 | 3,530 | +155 | +4.6% | 22,600 |
| 2020/09/07 | 3,365 | 3,505 | 3,365 | 3,375 | +40 | +1.2% | 19,900 |
| 2020/09/04 | 3,275 | 3,350 | 3,275 | 3,335 | +15 | +0.5% | 14,100 |
| 2020/09/03 | 3,360 | 3,370 | 3,320 | 3,320 | -30 | -0.9% | 7,500 |
| 2020/09/02 | 3,355 | 3,355 | 3,285 | 3,350 | +55 | +1.7% | 10,100 |
| 2020/09/01 | 3,370 | 3,370 | 3,290 | 3,295 | -50 | -1.5% | 9,700 |
| 2020/08/31 | 3,390 | 3,390 | 3,290 | 3,345 | +5 | +0.1% | 29,300 |
| 2020/08/28 | 3,425 | 3,445 | 3,300 | 3,340 | -55 | -1.6% | 15,000 |
| 2020/08/27 | 3,520 | 3,520 | 3,370 | 3,395 | -105 | -3% | 8,700 |
| 2020/08/26 | 3,470 | 3,500 | 3,430 | 3,500 | +60 | +1.7% | 9,700 |
| 2020/08/25 | 3,425 | 3,445 | 3,405 | 3,440 | +15 | +0.4% | 14,700 |
| 2020/08/24 | 3,445 | 3,500 | 3,415 | 3,425 | +25 | +0.7% | 8,100 |
| 2020/08/21 | 3,445 | 3,450 | 3,400 | 3,400 | -30 | -0.9% | 11,900 |
| 2020/08/20 | 3,400 | 3,470 | 3,400 | 3,430 | -20 | -0.6% | 21,400 |
| 2020/08/19 | 3,425 | 3,475 | 3,385 | 3,450 | -20 | -0.6% | 22,200 |
| 2020/08/18 | 3,450 | 3,490 | 3,350 | 3,470 | -15 | -0.4% | 22,800 |
| 2020/08/17 | 3,565 | 3,635 | 3,480 | 3,485 | -125 | -3.5% | 8,800 |
| 2020/08/14 | 3,600 | 3,680 | 3,530 | 3,610 | +10 | +0.3% | 23,500 |
| 2020/08/13 | 3,400 | 3,660 | 3,400 | 3,600 | +270 | +8.1% | 42,400 |
| 2020/08/12 | 3,340 | 3,445 | 3,295 | 3,330 | -150 | -4.3% | 40,200 |
| 2020/08/11 | 3,420 | 3,510 | 3,390 | 3,480 | +80 | +2.4% | 19,000 |
| 2020/08/07 | 3,415 | 3,420 | 3,380 | 3,400 | ±0 | ±0% | 11,400 |
| 2020/08/06 | 3,360 | 3,410 | 3,360 | 3,400 | +45 | +1.3% | 8,000 |
| 2020/08/05 | 3,520 | 3,525 | 3,330 | 3,355 | -195 | -5.5% | 21,700 |
| 2020/08/04 | 3,490 | 3,550 | 3,470 | 3,550 | +70 | +2% | 17,300 |
| 2020/08/03 | 3,435 | 3,480 | 3,410 | 3,480 | +75 | +2.2% | 9,500 |
| 2020/07/31 | 3,510 | 3,550 | 3,370 | 3,405 | -35 | -1% | 51,400 |
| 2020/07/30 | 3,380 | 3,455 | 3,360 | 3,440 | +85 | +2.5% | 18,700 |
| 2020/07/29 | 3,395 | 3,395 | 3,355 | 3,355 | -20 | -0.6% | 13,100 |
| 2020/07/28 | 3,345 | 3,380 | 3,330 | 3,375 | +30 | +0.9% | 15,300 |
| 2020/07/27 | 3,350 | 3,360 | 3,300 | 3,345 | +10 | +0.3% | 14,800 |
| 2020/07/22 | 3,370 | 3,380 | 3,335 | 3,335 | -20 | -0.6% | 12,500 |
| 2020/07/21 | 3,280 | 3,370 | 3,280 | 3,355 | +80 | +2.4% | 13,000 |
| 2020/07/20 | 3,250 | 3,275 | 3,215 | 3,275 | +25 | +0.8% | 6,200 |
| 2020/07/17 | 3,355 | 3,355 | 3,230 | 3,250 | -85 | -2.5% | 8,900 |
| 2020/07/16 | 3,370 | 3,370 | 3,310 | 3,335 | -35 | -1% | 12,400 |
| 2020/07/15 | 3,360 | 3,395 | 3,345 | 3,370 | +45 | +1.4% | 14,200 |
| 2020/07/14 | 3,355 | 3,365 | 3,300 | 3,325 | -40 | -1.2% | 13,500 |
| 2020/07/13 | 3,330 | 3,400 | 3,310 | 3,365 | +75 | +2.3% | 18,200 |
| 2020/07/10 | 3,300 | 3,300 | 3,245 | 3,290 | +60 | +1.9% | 36,100 |
1151～
1200
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
