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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 3,930 | 3,935 | 3,895 | 3,915 | -5 | -0.1% | 19,000 |
| 2017/04/25 | 3,875 | 3,935 | 3,845 | 3,920 | +90 | +2.3% | 24,500 |
| 2017/04/24 | 3,960 | 3,980 | 3,820 | 3,830 | -75 | -1.9% | 27,600 |
| 2017/04/21 | 3,855 | 3,915 | 3,855 | 3,905 | +85 | +2.2% | 32,000 |
| 2017/04/20 | 3,815 | 3,850 | 3,805 | 3,820 | +20 | +0.5% | 27,100 |
| 2017/04/19 | 3,690 | 3,890 | 3,690 | 3,800 | +100 | +2.7% | 53,600 |
| 2017/04/18 | 3,740 | 3,775 | 3,685 | 3,700 | +5 | +0.1% | 16,500 |
| 2017/04/17 | 3,680 | 3,710 | 3,655 | 3,695 | +20 | +0.5% | 23,100 |
| 2017/04/14 | 3,785 | 3,805 | 3,665 | 3,675 | -120 | -3.2% | 27,800 |
| 2017/04/13 | 3,805 | 3,810 | 3,740 | 3,795 | -40 | -1% | 28,200 |
| 2017/04/12 | 3,835 | 3,840 | 3,805 | 3,835 | -50 | -1.3% | 24,800 |
| 2017/04/11 | 3,910 | 3,925 | 3,850 | 3,885 | -30 | -0.8% | 29,700 |
| 2017/04/10 | 3,795 | 3,940 | 3,785 | 3,915 | +135 | +3.6% | 54,600 |
| 2017/04/07 | 3,715 | 3,810 | 3,710 | 3,780 | +70 | +1.9% | 29,300 |
| 2017/04/06 | 3,795 | 3,795 | 3,690 | 3,710 | -140 | -3.6% | 30,600 |
| 2017/04/05 | 3,830 | 3,865 | 3,760 | 3,850 | +5 | +0.1% | 37,900 |
| 2017/04/04 | 3,950 | 3,960 | 3,825 | 3,845 | -45 | -1.2% | 28,500 |
| 2017/04/03 | 3,880 | 3,925 | 3,845 | 3,890 | +10 | +0.3% | 46,100 |
| 2017/03/31 | 3,990 | 3,990 | 3,880 | 3,880 | -85 | -2.1% | 33,800 |
| 2017/03/30 | 4,005 | 4,070 | 3,955 | 3,965 | -45 | -1.1% | 33,700 |
| 2017/03/29 | 3,965 | 4,015 | 3,955 | 4,010 | +30 | +0.8% | 25,100 |
| 2017/03/28 | 3,940 | 3,985 | 3,925 | 3,980 | +40 | +1% | 65,700 |
| 2017/03/27 | 3,930 | 3,960 | 3,890 | 3,940 | +10 | +0.3% | 45,400 |
| 2017/03/24 | 3,945 | 3,970 | 3,905 | 3,930 | -15 | -0.4% | 19,500 |
| 2017/03/23 | 3,885 | 3,955 | 3,885 | 3,945 | +55 | +1.4% | 25,800 |
| 2017/03/22 | 3,950 | 3,975 | 3,865 | 3,890 | -90 | -2.3% | 48,900 |
| 2017/03/21 | 4,000 | 4,020 | 3,950 | 3,980 | +15 | +0.4% | 54,700 |
| 2017/03/17 | 3,980 | 4,000 | 3,940 | 3,965 | ±0 | ±0% | 43,700 |
| 2017/03/16 | 3,885 | 3,965 | 3,875 | 3,965 | +40 | +1% | 33,200 |
| 2017/03/15 | 3,970 | 3,970 | 3,880 | 3,925 | -35 | -0.9% | 17,600 |
| 2017/03/14 | 3,950 | 3,975 | 3,915 | 3,960 | -5 | -0.1% | 31,900 |
| 2017/03/13 | 3,920 | 3,980 | 3,920 | 3,965 | +25 | +0.6% | 39,000 |
| 2017/03/10 | 3,950 | 3,970 | 3,890 | 3,940 | +15 | +0.4% | 52,400 |
| 2017/03/09 | 3,930 | 3,950 | 3,875 | 3,925 | +10 | +0.3% | 38,600 |
| 2017/03/08 | 3,885 | 3,935 | 3,865 | 3,915 | +20 | +0.5% | 76,600 |
| 2017/03/07 | 3,970 | 3,970 | 3,880 | 3,895 | -75 | -1.9% | 50,800 |
| 2017/03/06 | 3,990 | 3,990 | 3,885 | 3,970 | -15 | -0.4% | 49,400 |
| 2017/03/03 | 3,980 | 4,020 | 3,930 | 3,985 | -15 | -0.4% | 55,100 |
| 2017/03/02 | 4,000 | 4,045 | 3,945 | 4,000 | +85 | +2.2% | 73,900 |
| 2017/03/01 | 3,845 | 3,935 | 3,805 | 3,915 | +70 | +1.8% | 51,500 |
| 2017/02/28 | 3,790 | 3,885 | 3,790 | 3,845 | +60 | +1.6% | 50,900 |
| 2017/02/27 | 3,825 | 3,825 | 3,750 | 3,785 | -40 | -1% | 43,900 |
| 2017/02/24 | 3,850 | 3,900 | 3,820 | 3,825 | -25 | -0.6% | 52,400 |
| 2017/02/23 | 3,785 | 3,850 | 3,765 | 3,850 | +50 | +1.3% | 34,600 |
| 2017/02/22 | 3,800 | 3,820 | 3,780 | 3,800 | +30 | +0.8% | 34,300 |
| 2017/02/21 | 3,730 | 3,780 | 3,730 | 3,770 | +55 | +1.5% | 30,000 |
| 2017/02/20 | 3,695 | 3,720 | 3,665 | 3,715 | +10 | +0.3% | 22,000 |
| 2017/02/17 | 3,695 | 3,740 | 3,670 | 3,705 | +5 | +0.1% | 35,300 |
| 2017/02/16 | 3,690 | 3,725 | 3,670 | 3,700 | +10 | +0.3% | 29,900 |
| 2017/02/15 | 3,720 | 3,730 | 3,650 | 3,690 | ±0 | ±0% | 30,600 |
2051～
2100
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
