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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 3,150 | 3,190 | 3,100 | 3,130 | -180 | -5.4% | 51,100 |
| 2020/04/23 | 3,270 | 3,325 | 3,265 | 3,310 | +40 | +1.2% | 19,000 |
| 2020/04/22 | 3,195 | 3,275 | 3,140 | 3,270 | +80 | +2.5% | 34,900 |
| 2020/04/21 | 3,195 | 3,215 | 3,145 | 3,190 | -5 | -0.2% | 18,500 |
| 2020/04/20 | 3,175 | 3,220 | 3,175 | 3,195 | +30 | +0.9% | 12,900 |
| 2020/04/17 | 3,095 | 3,165 | 3,075 | 3,165 | +95 | +3.1% | 27,200 |
| 2020/04/16 | 3,015 | 3,115 | 3,015 | 3,070 | +60 | +2% | 33,300 |
| 2020/04/15 | 3,060 | 3,080 | 2,983 | 3,010 | -105 | -3.4% | 43,400 |
| 2020/04/14 | 3,155 | 3,170 | 3,080 | 3,115 | -50 | -1.6% | 45,900 |
| 2020/04/13 | 3,245 | 3,270 | 3,135 | 3,165 | -140 | -4.2% | 19,800 |
| 2020/04/10 | 3,320 | 3,325 | 3,245 | 3,305 | ±0 | ±0% | 28,900 |
| 2020/04/09 | 3,365 | 3,375 | 3,270 | 3,305 | -60 | -1.8% | 22,000 |
| 2020/04/08 | 3,380 | 3,405 | 3,305 | 3,365 | ±0 | ±0% | 25,200 |
| 2020/04/07 | 3,370 | 3,400 | 3,285 | 3,365 | +65 | +2% | 42,400 |
| 2020/04/06 | 3,165 | 3,310 | 3,165 | 3,300 | +145 | +4.6% | 22,000 |
| 2020/04/03 | 3,175 | 3,270 | 3,125 | 3,155 | -45 | -1.4% | 20,500 |
| 2020/04/02 | 3,260 | 3,275 | 3,170 | 3,200 | -85 | -2.6% | 28,200 |
| 2020/04/01 | 3,415 | 3,445 | 3,260 | 3,285 | -115 | -3.4% | 40,500 |
| 2020/03/31 | 3,400 | 3,460 | 3,335 | 3,400 | +30 | +0.9% | 45,900 |
| 2020/03/30 | 3,445 | 3,445 | 3,215 | 3,370 | -195 | -5.5% | 71,200 |
| 2020/03/27 | 3,470 | 3,600 | 3,440 | 3,565 | +165 | +4.9% | 108,900 |
| 2020/03/26 | 3,345 | 3,445 | 3,270 | 3,400 | +30 | +0.9% | 67,000 |
| 2020/03/25 | 3,400 | 3,405 | 3,315 | 3,370 | +70 | +2.1% | 60,600 |
| 2020/03/24 | 3,560 | 3,590 | 3,170 | 3,300 | +15 | +0.5% | 54,000 |
| 2020/03/23 | 3,275 | 3,325 | 3,220 | 3,285 | +80 | +2.5% | 87,600 |
| 2020/03/19 | 3,185 | 3,440 | 3,175 | 3,205 | +25 | +0.8% | 58,200 |
| 2020/03/18 | 3,180 | 3,330 | 3,070 | 3,180 | +20 | +0.6% | 75,200 |
| 2020/03/17 | 2,815 | 3,185 | 2,802 | 3,160 | +286 | +10% | 60,900 |
| 2020/03/16 | 2,998 | 2,998 | 2,856 | 2,874 | -34 | -1.2% | 58,100 |
| 2020/03/13 | 2,940 | 2,998 | 2,824 | 2,908 | -172 | -5.6% | 73,100 |
| 2020/03/12 | 3,145 | 3,205 | 3,040 | 3,080 | -175 | -5.4% | 56,700 |
| 2020/03/11 | 3,385 | 3,415 | 3,255 | 3,255 | -130 | -3.8% | 38,200 |
| 2020/03/10 | 3,235 | 3,385 | 3,125 | 3,385 | +100 | +3% | 42,700 |
| 2020/03/09 | 3,345 | 3,345 | 3,225 | 3,285 | -165 | -4.8% | 49,500 |
| 2020/03/06 | 3,515 | 3,530 | 3,440 | 3,450 | -110 | -3.1% | 52,800 |
| 2020/03/05 | 3,550 | 3,580 | 3,510 | 3,560 | +85 | +2.4% | 36,300 |
| 2020/03/04 | 3,420 | 3,530 | 3,420 | 3,475 | -35 | -1% | 35,700 |
| 2020/03/03 | 3,680 | 3,695 | 3,510 | 3,510 | -50 | -1.4% | 37,500 |
| 2020/03/02 | 3,445 | 3,580 | 3,425 | 3,560 | +90 | +2.6% | 47,200 |
| 2020/02/28 | 3,575 | 3,595 | 3,445 | 3,470 | -230 | -6.2% | 40,400 |
| 2020/02/27 | 3,890 | 3,930 | 3,665 | 3,700 | -240 | -6.1% | 43,100 |
| 2020/02/26 | 3,805 | 3,945 | 3,785 | 3,940 | +65 | +1.7% | 55,800 |
| 2020/02/25 | 3,930 | 3,940 | 3,850 | 3,875 | -220 | -5.4% | 46,000 |
| 2020/02/21 | 4,020 | 4,115 | 4,010 | 4,095 | +70 | +1.7% | 36,100 |
| 2020/02/20 | 3,985 | 4,080 | 3,985 | 4,025 | +65 | +1.6% | 47,000 |
| 2020/02/19 | 3,885 | 3,965 | 3,885 | 3,960 | +145 | +3.8% | 35,000 |
| 2020/02/18 | 3,895 | 3,900 | 3,805 | 3,815 | -80 | -2.1% | 33,000 |
| 2020/02/17 | 3,895 | 3,920 | 3,850 | 3,895 | -55 | -1.4% | 26,900 |
| 2020/02/14 | 3,960 | 3,980 | 3,885 | 3,950 | -5 | -0.1% | 45,100 |
| 2020/02/13 | 3,985 | 3,985 | 3,910 | 3,955 | -30 | -0.8% | 23,200 |
1251～
1300
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
