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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 4,735 | 4,755 | 4,685 | 4,735 | -10 | -0.2% | 43,300 |
| 2017/07/07 | 4,775 | 4,790 | 4,735 | 4,745 | -55 | -1.1% | 44,800 |
| 2017/07/06 | 4,760 | 4,810 | 4,730 | 4,800 | +80 | +1.7% | 47,200 |
| 2017/07/05 | 4,665 | 4,740 | 4,630 | 4,720 | +15 | +0.3% | 83,400 |
| 2017/07/04 | 4,475 | 4,780 | 4,475 | 4,705 | +300 | +6.8% | 219,900 |
| 2017/07/03 | 4,330 | 4,435 | 4,310 | 4,405 | +85 | +2% | 81,300 |
| 2017/06/30 | 4,370 | 4,370 | 4,285 | 4,320 | -50 | -1.1% | 54,500 |
| 2017/06/29 | 4,270 | 4,370 | 4,235 | 4,370 | +125 | +2.9% | 83,300 |
| 2017/06/28 | 4,190 | 4,265 | 4,155 | 4,245 | +70 | +1.7% | 70,900 |
| 2017/06/27 | 4,200 | 4,200 | 4,140 | 4,175 | +15 | +0.4% | 59,300 |
| 2017/06/26 | 4,220 | 4,220 | 4,160 | 4,160 | -60 | -1.4% | 41,800 |
| 2017/06/23 | 4,210 | 4,240 | 4,205 | 4,220 | -10 | -0.2% | 34,500 |
| 2017/06/22 | 4,230 | 4,265 | 4,225 | 4,230 | -25 | -0.6% | 23,000 |
| 2017/06/21 | 4,245 | 4,300 | 4,235 | 4,255 | -20 | -0.5% | 32,900 |
| 2017/06/20 | 4,250 | 4,305 | 4,225 | 4,275 | +70 | +1.7% | 43,700 |
| 2017/06/19 | 4,310 | 4,330 | 4,205 | 4,205 | -75 | -1.8% | 72,000 |
| 2017/06/16 | 4,325 | 4,340 | 4,280 | 4,280 | -15 | -0.3% | 71,300 |
| 2017/06/15 | 4,300 | 4,320 | 4,265 | 4,295 | -5 | -0.1% | 57,500 |
| 2017/06/14 | 4,330 | 4,340 | 4,265 | 4,300 | +40 | +0.9% | 57,600 |
| 2017/06/13 | 4,250 | 4,280 | 4,220 | 4,260 | +20 | +0.5% | 31,000 |
| 2017/06/12 | 4,215 | 4,240 | 4,155 | 4,240 | -10 | -0.2% | 27,400 |
| 2017/06/09 | 4,290 | 4,300 | 4,240 | 4,250 | -35 | -0.8% | 33,100 |
| 2017/06/08 | 4,325 | 4,325 | 4,270 | 4,285 | -25 | -0.6% | 31,700 |
| 2017/06/07 | 4,315 | 4,330 | 4,280 | 4,310 | +25 | +0.6% | 40,300 |
| 2017/06/06 | 4,340 | 4,340 | 4,280 | 4,285 | -55 | -1.3% | 44,900 |
| 2017/06/05 | 4,330 | 4,360 | 4,305 | 4,340 | +10 | +0.2% | 35,200 |
| 2017/06/02 | 4,345 | 4,370 | 4,300 | 4,330 | +25 | +0.6% | 55,500 |
| 2017/06/01 | 4,315 | 4,330 | 4,285 | 4,305 | +5 | +0.1% | 60,300 |
| 2017/05/31 | 4,305 | 4,320 | 4,250 | 4,300 | +5 | +0.1% | 57,900 |
| 2017/05/30 | 4,280 | 4,330 | 4,245 | 4,295 | +15 | +0.4% | 27,000 |
| 2017/05/29 | 4,300 | 4,325 | 4,270 | 4,280 | -20 | -0.5% | 25,100 |
| 2017/05/26 | 4,340 | 4,350 | 4,285 | 4,300 | -45 | -1% | 34,200 |
| 2017/05/25 | 4,350 | 4,370 | 4,330 | 4,345 | -10 | -0.2% | 31,500 |
| 2017/05/24 | 4,395 | 4,395 | 4,335 | 4,355 | +25 | +0.6% | 41,300 |
| 2017/05/23 | 4,325 | 4,345 | 4,315 | 4,330 | +30 | +0.7% | 51,600 |
| 2017/05/22 | 4,345 | 4,345 | 4,275 | 4,300 | ±0 | ±0% | 25,800 |
| 2017/05/19 | 4,320 | 4,375 | 4,300 | 4,300 | -30 | -0.7% | 44,400 |
| 2017/05/18 | 4,290 | 4,375 | 4,285 | 4,330 | -25 | -0.6% | 81,700 |
| 2017/05/17 | 4,300 | 4,515 | 4,290 | 4,355 | +110 | +2.6% | 135,900 |
| 2017/05/16 | 4,250 | 4,270 | 4,200 | 4,245 | +45 | +1.1% | 76,500 |
| 2017/05/15 | 4,235 | 4,245 | 4,190 | 4,200 | +5 | +0.1% | 52,300 |
| 2017/05/12 | 4,105 | 4,220 | 4,105 | 4,195 | +45 | +1.1% | 84,300 |
| 2017/05/11 | 4,240 | 4,245 | 4,145 | 4,150 | -65 | -1.5% | 49,800 |
| 2017/05/10 | 4,200 | 4,220 | 4,170 | 4,215 | +25 | +0.6% | 29,700 |
| 2017/05/09 | 4,200 | 4,200 | 4,155 | 4,190 | ±0 | ±0% | 32,800 |
| 2017/05/08 | 4,010 | 4,195 | 4,010 | 4,190 | +180 | +4.5% | 65,200 |
| 2017/05/02 | 3,960 | 4,020 | 3,960 | 4,010 | +20 | +0.5% | 28,100 |
| 2017/05/01 | 3,970 | 3,995 | 3,940 | 3,990 | +35 | +0.9% | 30,700 |
| 2017/04/28 | 3,940 | 3,980 | 3,915 | 3,955 | ±0 | ±0% | 29,100 |
| 2017/04/27 | 3,915 | 3,985 | 3,915 | 3,955 | +40 | +1% | 36,500 |
2001～
2050
件表示中 / 7038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 | 358,500円 | -1.0% | -12.4% | 2.26% | 13.30倍 | 1.40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 |
| カナデビア | 103,900円 | +1.6% | -5.5% | 2.41% | 10.92倍 | 0.92倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ユニオンツール | 802,000円 | +15.0% | +10.8% | 1.56% | 23.09倍 | 1.87倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 169,100円 | +4.6% | +2.1% | 2.84% | 13.13倍 | 1.34倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| ＴＯＷＡ | 195,900円 | +4.7% | +4.3% | 1.02% | 21.43倍 | 2.39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
