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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 5,220 | 5,240 | 5,000 | 5,060 | -170 | -3.3% | 54,300 |
| 2018/11/08 | 5,430 | 5,470 | 5,210 | 5,230 | -90 | -1.7% | 58,700 |
| 2018/11/07 | 5,320 | 5,400 | 5,250 | 5,320 | +20 | +0.4% | 27,100 |
| 2018/11/06 | 5,400 | 5,410 | 5,280 | 5,300 | -40 | -0.7% | 18,400 |
| 2018/11/05 | 5,330 | 5,390 | 5,270 | 5,340 | +10 | +0.2% | 25,800 |
| 2018/11/02 | 5,160 | 5,360 | 5,160 | 5,330 | +200 | +3.9% | 29,200 |
| 2018/11/01 | 5,090 | 5,180 | 5,050 | 5,130 | -10 | -0.2% | 24,100 |
| 2018/10/31 | 5,010 | 5,150 | 4,925 | 5,140 | +180 | +3.6% | 40,200 |
| 2018/10/30 | 4,925 | 4,980 | 4,770 | 4,960 | +5 | +0.1% | 81,100 |
| 2018/10/29 | 4,970 | 5,020 | 4,905 | 4,955 | -20 | -0.4% | 27,800 |
| 2018/10/26 | 5,030 | 5,090 | 4,915 | 4,975 | -55 | -1.1% | 33,600 |
| 2018/10/25 | 5,110 | 5,110 | 5,010 | 5,030 | -210 | -4% | 26,900 |
| 2018/10/24 | 5,270 | 5,300 | 5,160 | 5,240 | -20 | -0.4% | 44,400 |
| 2018/10/23 | 5,340 | 5,360 | 5,250 | 5,260 | -80 | -1.5% | 37,000 |
| 2018/10/22 | 5,320 | 5,400 | 5,300 | 5,340 | -10 | -0.2% | 16,500 |
| 2018/10/19 | 5,320 | 5,380 | 5,300 | 5,350 | -50 | -0.9% | 40,200 |
| 2018/10/18 | 5,560 | 5,560 | 5,300 | 5,400 | -160 | -2.9% | 53,600 |
| 2018/10/17 | 5,430 | 5,620 | 5,430 | 5,560 | +200 | +3.7% | 36,800 |
| 2018/10/16 | 5,260 | 5,380 | 5,260 | 5,360 | +40 | +0.8% | 37,100 |
| 2018/10/15 | 5,410 | 5,410 | 5,320 | 5,320 | -140 | -2.6% | 28,900 |
| 2018/10/12 | 5,330 | 5,500 | 5,320 | 5,460 | +110 | +2.1% | 57,200 |
| 2018/10/11 | 5,350 | 5,400 | 5,250 | 5,350 | -210 | -3.8% | 40,300 |
| 2018/10/10 | 5,360 | 5,590 | 5,310 | 5,560 | +230 | +4.3% | 55,400 |
| 2018/10/09 | 5,330 | 5,340 | 5,250 | 5,330 | -110 | -2% | 26,700 |
| 2018/10/05 | 5,410 | 5,480 | 5,360 | 5,440 | -80 | -1.4% | 35,100 |
| 2018/10/04 | 5,630 | 5,630 | 5,440 | 5,520 | ±0 | ±0% | 26,000 |
| 2018/10/03 | 5,690 | 5,690 | 5,470 | 5,520 | -160 | -2.8% | 30,800 |
| 2018/10/02 | 5,720 | 5,840 | 5,670 | 5,680 | -10 | -0.2% | 28,500 |
| 2018/10/01 | 5,710 | 5,780 | 5,670 | 5,690 | -110 | -1.9% | 27,000 |
| 2018/09/28 | 5,740 | 5,840 | 5,710 | 5,800 | +140 | +2.5% | 51,400 |
| 2018/09/27 | 5,600 | 5,720 | 5,600 | 5,660 | ±0 | ±0% | 27,600 |
| 2018/09/26 | 5,580 | 5,670 | 5,520 | 5,660 | +50 | +0.9% | 30,100 |
| 2018/09/25 | 5,660 | 5,680 | 5,560 | 5,610 | -50 | -0.9% | 39,000 |
| 2018/09/21 | 5,480 | 5,690 | 5,480 | 5,660 | +150 | +2.7% | 90,600 |
| 2018/09/20 | 5,460 | 5,530 | 5,390 | 5,510 | +150 | +2.8% | 75,600 |
| 2018/09/19 | 5,400 | 5,480 | 5,310 | 5,360 | +70 | +1.3% | 50,600 |
| 2018/09/18 | 5,180 | 5,340 | 5,180 | 5,290 | +150 | +2.9% | 50,200 |
| 2018/09/14 | 5,040 | 5,160 | 5,040 | 5,140 | +90 | +1.8% | 38,500 |
| 2018/09/13 | 4,995 | 5,120 | 4,970 | 5,050 | +20 | +0.4% | 32,600 |
| 2018/09/12 | 5,090 | 5,090 | 4,930 | 5,030 | -90 | -1.8% | 41,600 |
| 2018/09/11 | 5,110 | 5,130 | 5,030 | 5,120 | -50 | -1% | 36,100 |
| 2018/09/10 | 5,210 | 5,230 | 5,150 | 5,170 | ±0 | ±0% | 27,700 |
| 2018/09/07 | 5,160 | 5,220 | 5,090 | 5,170 | -40 | -0.8% | 27,800 |
| 2018/09/06 | 5,110 | 5,260 | 5,090 | 5,210 | +100 | +2% | 32,300 |
| 2018/09/05 | 5,130 | 5,140 | 5,050 | 5,110 | -20 | -0.4% | 26,800 |
| 2018/09/04 | 5,160 | 5,190 | 5,080 | 5,130 | -60 | -1.2% | 43,400 |
| 2018/09/03 | 5,350 | 5,360 | 5,160 | 5,190 | -150 | -2.8% | 21,200 |
| 2018/08/31 | 5,310 | 5,420 | 5,300 | 5,340 | +40 | +0.8% | 52,700 |
| 2018/08/30 | 5,160 | 5,330 | 5,140 | 5,300 | +140 | +2.7% | 29,800 |
| 2018/08/29 | 5,140 | 5,190 | 5,140 | 5,160 | +50 | +1% | 22,600 |
1601～
1650
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
