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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 5,060 | 5,060 | 4,920 | 4,930 | -130 | -2.6% | 19,700 |
| 2018/06/15 | 5,050 | 5,140 | 4,965 | 5,060 | ±0 | ±0% | 45,900 |
| 2018/06/14 | 5,060 | 5,140 | 5,010 | 5,060 | +30 | +0.6% | 39,600 |
| 2018/06/13 | 4,860 | 5,050 | 4,850 | 5,030 | +145 | +3% | 36,700 |
| 2018/06/12 | 4,805 | 4,890 | 4,790 | 4,885 | +120 | +2.5% | 14,200 |
| 2018/06/11 | 4,860 | 4,860 | 4,755 | 4,765 | -100 | -2.1% | 13,000 |
| 2018/06/08 | 4,760 | 4,880 | 4,730 | 4,865 | +120 | +2.5% | 30,000 |
| 2018/06/07 | 4,760 | 4,760 | 4,655 | 4,745 | +5 | +0.1% | 30,900 |
| 2018/06/06 | 4,740 | 4,770 | 4,730 | 4,740 | -50 | -1% | 10,400 |
| 2018/06/05 | 4,820 | 4,870 | 4,740 | 4,790 | -30 | -0.6% | 23,700 |
| 2018/06/04 | 4,865 | 4,950 | 4,810 | 4,820 | -25 | -0.5% | 29,800 |
| 2018/06/01 | 4,785 | 4,875 | 4,785 | 4,845 | +30 | +0.6% | 19,200 |
| 2018/05/31 | 4,765 | 4,840 | 4,760 | 4,815 | +60 | +1.3% | 24,000 |
| 2018/05/30 | 4,830 | 4,830 | 4,755 | 4,755 | -115 | -2.4% | 23,100 |
| 2018/05/29 | 4,930 | 4,935 | 4,830 | 4,870 | -95 | -1.9% | 23,700 |
| 2018/05/28 | 4,910 | 4,975 | 4,910 | 4,965 | +80 | +1.6% | 22,400 |
| 2018/05/25 | 4,935 | 4,965 | 4,885 | 4,885 | -60 | -1.2% | 13,600 |
| 2018/05/24 | 4,975 | 5,030 | 4,930 | 4,945 | -15 | -0.3% | 17,400 |
| 2018/05/23 | 4,960 | 5,010 | 4,960 | 4,960 | -20 | -0.4% | 10,800 |
| 2018/05/22 | 5,020 | 5,020 | 4,960 | 4,980 | -30 | -0.6% | 11,600 |
| 2018/05/21 | 4,995 | 5,030 | 4,990 | 5,010 | +15 | +0.3% | 14,100 |
| 2018/05/18 | 5,030 | 5,030 | 4,980 | 4,995 | -5 | -0.1% | 23,100 |
| 2018/05/17 | 5,100 | 5,100 | 4,985 | 5,000 | -60 | -1.2% | 23,700 |
| 2018/05/16 | 5,150 | 5,150 | 5,020 | 5,060 | -50 | -1% | 19,700 |
| 2018/05/15 | 4,990 | 5,110 | 4,930 | 5,110 | +100 | +2% | 34,000 |
| 2018/05/14 | 5,020 | 5,080 | 5,000 | 5,010 | -10 | -0.2% | 28,100 |
| 2018/05/11 | 4,965 | 5,060 | 4,915 | 5,020 | +55 | +1.1% | 21,300 |
| 2018/05/10 | 4,950 | 4,980 | 4,930 | 4,965 | -25 | -0.5% | 14,500 |
| 2018/05/09 | 5,030 | 5,080 | 4,975 | 4,990 | -60 | -1.2% | 35,500 |
| 2018/05/08 | 5,050 | 5,090 | 5,040 | 5,050 | ±0 | ±0% | 13,200 |
| 2018/05/07 | 5,040 | 5,080 | 4,985 | 5,050 | -50 | -1% | 30,400 |
| 2018/05/02 | 5,200 | 5,380 | 5,100 | 5,100 | -30 | -0.6% | 57,800 |
| 2018/05/01 | 5,190 | 5,190 | 5,090 | 5,130 | +40 | +0.8% | 51,300 |
| 2018/04/27 | 5,020 | 5,120 | 5,020 | 5,090 | +80 | +1.6% | 31,400 |
| 2018/04/26 | 5,000 | 5,060 | 4,975 | 5,010 | +110 | +2.2% | 68,600 |
| 2018/04/25 | 4,800 | 4,920 | 4,785 | 4,900 | +100 | +2.1% | 29,500 |
| 2018/04/24 | 4,800 | 4,810 | 4,750 | 4,800 | +55 | +1.2% | 32,000 |
| 2018/04/23 | 4,750 | 4,755 | 4,715 | 4,745 | +20 | +0.4% | 17,700 |
| 2018/04/20 | 4,620 | 4,740 | 4,595 | 4,725 | +105 | +2.3% | 23,100 |
| 2018/04/19 | 4,590 | 4,635 | 4,590 | 4,620 | +55 | +1.2% | 17,600 |
| 2018/04/18 | 4,535 | 4,570 | 4,530 | 4,565 | +30 | +0.7% | 23,800 |
| 2018/04/17 | 4,535 | 4,560 | 4,520 | 4,535 | -15 | -0.3% | 16,100 |
| 2018/04/16 | 4,465 | 4,565 | 4,455 | 4,550 | +100 | +2.2% | 22,600 |
| 2018/04/13 | 4,450 | 4,480 | 4,435 | 4,450 | +20 | +0.5% | 25,700 |
| 2018/04/12 | 4,425 | 4,435 | 4,400 | 4,430 | +5 | +0.1% | 10,600 |
| 2018/04/11 | 4,440 | 4,450 | 4,370 | 4,425 | +30 | +0.7% | 16,900 |
| 2018/04/10 | 4,355 | 4,430 | 4,320 | 4,395 | +5 | +0.1% | 30,700 |
| 2018/04/09 | 4,420 | 4,435 | 4,360 | 4,390 | -45 | -1% | 22,000 |
| 2018/04/06 | 4,450 | 4,510 | 4,430 | 4,435 | -60 | -1.3% | 25,200 |
| 2018/04/05 | 4,520 | 4,525 | 4,460 | 4,495 | +10 | +0.2% | 24,200 |
1701～
1750
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
