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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 3,655 | 3,735 | 3,640 | 3,720 | +90 | +2.5% | 45,300 |
| 2019/04/10 | 3,630 | 3,685 | 3,625 | 3,630 | -5 | -0.1% | 30,700 |
| 2019/04/09 | 3,600 | 3,640 | 3,530 | 3,635 | +25 | +0.7% | 26,100 |
| 2019/04/08 | 3,620 | 3,625 | 3,575 | 3,610 | -40 | -1.1% | 26,000 |
| 2019/04/05 | 3,630 | 3,680 | 3,625 | 3,650 | +35 | +1% | 37,600 |
| 2019/04/04 | 3,560 | 3,665 | 3,545 | 3,615 | -15 | -0.4% | 61,400 |
| 2019/04/03 | 3,555 | 3,640 | 3,555 | 3,630 | +40 | +1.1% | 57,700 |
| 2019/04/02 | 3,585 | 3,625 | 3,565 | 3,590 | -35 | -1% | 35,900 |
| 2019/04/01 | 3,590 | 3,675 | 3,590 | 3,625 | +70 | +2% | 44,400 |
| 2019/03/29 | 3,540 | 3,590 | 3,525 | 3,555 | +25 | +0.7% | 26,400 |
| 2019/03/28 | 3,610 | 3,610 | 3,475 | 3,530 | -120 | -3.3% | 58,600 |
| 2019/03/27 | 3,585 | 3,725 | 3,585 | 3,650 | -35 | -0.9% | 56,500 |
| 2019/03/26 | 3,570 | 3,770 | 3,570 | 3,685 | +45 | +1.2% | 215,600 |
| 2019/03/25 | 3,690 | 3,695 | 3,580 | 3,640 | -80 | -2.2% | 117,700 |
| 2019/03/22 | 3,750 | 3,780 | 3,690 | 3,720 | -5 | -0.1% | 80,100 |
| 2019/03/20 | 3,720 | 3,725 | 3,690 | 3,725 | +5 | +0.1% | 40,600 |
| 2019/03/19 | 3,815 | 3,815 | 3,700 | 3,720 | -80 | -2.1% | 30,700 |
| 2019/03/18 | 3,790 | 3,800 | 3,725 | 3,800 | +40 | +1.1% | 46,500 |
| 2019/03/15 | 3,775 | 3,815 | 3,750 | 3,760 | ±0 | ±0% | 39,600 |
| 2019/03/14 | 3,700 | 3,775 | 3,695 | 3,760 | +85 | +2.3% | 21,900 |
| 2019/03/13 | 3,815 | 3,840 | 3,655 | 3,675 | -155 | -4% | 55,600 |
| 2019/03/12 | 3,930 | 3,940 | 3,830 | 3,830 | -85 | -2.2% | 52,400 |
| 2019/03/11 | 3,825 | 3,930 | 3,775 | 3,915 | +90 | +2.4% | 50,400 |
| 2019/03/08 | 3,940 | 3,980 | 3,810 | 3,825 | -165 | -4.1% | 66,800 |
| 2019/03/07 | 3,945 | 4,025 | 3,925 | 3,990 | +45 | +1.1% | 37,000 |
| 2019/03/06 | 3,850 | 3,955 | 3,830 | 3,945 | +95 | +2.5% | 30,900 |
| 2019/03/05 | 3,815 | 3,870 | 3,810 | 3,850 | -10 | -0.3% | 35,800 |
| 2019/03/04 | 3,860 | 3,885 | 3,830 | 3,860 | +30 | +0.8% | 16,400 |
| 2019/03/01 | 3,875 | 3,875 | 3,810 | 3,830 | -20 | -0.5% | 14,800 |
| 2019/02/28 | 3,875 | 3,885 | 3,790 | 3,850 | -10 | -0.3% | 21,000 |
| 2019/02/27 | 3,875 | 3,920 | 3,810 | 3,860 | +15 | +0.4% | 29,800 |
| 2019/02/26 | 3,895 | 3,935 | 3,835 | 3,845 | -75 | -1.9% | 16,400 |
| 2019/02/25 | 3,950 | 3,960 | 3,870 | 3,920 | +10 | +0.3% | 24,500 |
| 2019/02/22 | 3,855 | 3,915 | 3,795 | 3,910 | +35 | +0.9% | 28,500 |
| 2019/02/21 | 3,920 | 3,920 | 3,805 | 3,875 | -45 | -1.1% | 67,600 |
| 2019/02/20 | 4,000 | 4,010 | 3,900 | 3,920 | -80 | -2% | 36,100 |
| 2019/02/19 | 3,930 | 4,000 | 3,925 | 4,000 | +75 | +1.9% | 34,600 |
| 2019/02/18 | 3,995 | 4,005 | 3,875 | 3,925 | +30 | +0.8% | 32,700 |
| 2019/02/15 | 3,800 | 3,895 | 3,755 | 3,895 | +60 | +1.6% | 25,000 |
| 2019/02/14 | 3,915 | 3,950 | 3,820 | 3,835 | -80 | -2% | 27,000 |
| 2019/02/13 | 3,845 | 3,920 | 3,830 | 3,915 | +70 | +1.8% | 32,200 |
| 2019/02/12 | 3,890 | 3,950 | 3,805 | 3,845 | +35 | +0.9% | 54,100 |
| 2019/02/08 | 3,900 | 3,900 | 3,795 | 3,810 | -55 | -1.4% | 42,400 |
| 2019/02/07 | 3,975 | 3,990 | 3,815 | 3,865 | -110 | -2.8% | 55,300 |
| 2019/02/06 | 3,900 | 3,980 | 3,870 | 3,975 | +70 | +1.8% | 26,700 |
| 2019/02/05 | 3,930 | 3,950 | 3,875 | 3,905 | -5 | -0.1% | 42,300 |
| 2019/02/04 | 3,920 | 3,920 | 3,845 | 3,910 | +60 | +1.6% | 27,000 |
| 2019/02/01 | 3,855 | 3,875 | 3,835 | 3,850 | -5 | -0.1% | 33,700 |
| 2019/01/31 | 3,870 | 3,905 | 3,845 | 3,855 | +55 | +1.4% | 41,100 |
| 2019/01/30 | 3,825 | 3,825 | 3,790 | 3,800 | -25 | -0.7% | 35,600 |
1501～
1550
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
