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 |
|---|---|---|---|---|---|---|---|
| 2016/08/18 | 3,310 | 3,345 | 3,220 | 3,245 | -60 | -1.8% | 62,500 |
| 2016/08/17 | 3,400 | 3,425 | 3,280 | 3,305 | -130 | -3.8% | 32,700 |
| 2016/08/16 | 3,415 | 3,460 | 3,405 | 3,435 | +20 | +0.6% | 28,400 |
| 2016/08/15 | 3,485 | 3,510 | 3,405 | 3,415 | -65 | -1.9% | 15,800 |
| 2016/08/12 | 3,480 | 3,520 | 3,465 | 3,480 | +25 | +0.7% | 16,400 |
| 2016/08/10 | 3,410 | 3,495 | 3,375 | 3,455 | +30 | +0.9% | 38,400 |
| 2016/08/09 | 3,570 | 3,570 | 3,415 | 3,425 | -135 | -3.8% | 53,600 |
| 2016/08/08 | 3,460 | 3,605 | 3,405 | 3,560 | +295 | +9% | 98,900 |
| 2016/08/05 | 3,525 | 3,525 | 3,240 | 3,265 | -270 | -7.6% | 73,800 |
| 2016/08/04 | 3,665 | 3,680 | 3,470 | 3,535 | -110 | -3% | 127,700 |
| 2016/08/03 | 3,680 | 3,695 | 3,600 | 3,645 | +25 | +0.7% | 61,100 |
| 2016/08/02 | 3,515 | 3,670 | 3,505 | 3,620 | +60 | +1.7% | 92,200 |
| 2016/08/01 | 3,450 | 3,625 | 3,435 | 3,560 | +40 | +1.1% | 47,200 |
| 2016/07/29 | 3,440 | 3,530 | 3,375 | 3,520 | +25 | +0.7% | 58,500 |
| 2016/07/28 | 3,625 | 3,635 | 3,440 | 3,495 | -205 | -5.5% | 91,300 |
| 2016/07/27 | 3,545 | 3,735 | 3,545 | 3,700 | +155 | +4.4% | 179,900 |
| 2016/07/26 | 3,490 | 3,580 | 3,490 | 3,545 | +85 | +2.5% | 65,600 |
| 2016/07/25 | 3,425 | 3,500 | 3,410 | 3,460 | +25 | +0.7% | 63,800 |
| 2016/07/22 | 3,370 | 3,470 | 3,355 | 3,435 | +30 | +0.9% | 49,500 |
| 2016/07/21 | 3,445 | 3,460 | 3,355 | 3,405 | -15 | -0.4% | 81,500 |
| 2016/07/20 | 3,340 | 3,475 | 3,310 | 3,420 | +90 | +2.7% | 66,500 |
| 2016/07/19 | 3,310 | 3,355 | 3,300 | 3,330 | +15 | +0.5% | 40,000 |
| 2016/07/15 | 3,375 | 3,375 | 3,275 | 3,315 | -25 | -0.7% | 42,900 |
| 2016/07/14 | 3,265 | 3,370 | 3,265 | 3,340 | +40 | +1.2% | 32,400 |
| 2016/07/13 | 3,310 | 3,330 | 3,235 | 3,300 | +40 | +1.2% | 62,200 |
| 2016/07/12 | 3,300 | 3,360 | 3,250 | 3,260 | -5 | -0.2% | 82,100 |
| 2016/07/11 | 3,200 | 3,280 | 3,190 | 3,265 | +95 | +3% | 62,500 |
| 2016/07/08 | 3,260 | 3,260 | 3,140 | 3,170 | -5 | -0.2% | 84,200 |
| 2016/07/07 | 3,185 | 3,220 | 3,110 | 3,175 | -5 | -0.2% | 60,100 |
| 2016/07/06 | 3,050 | 3,185 | 3,025 | 3,180 | +130 | +4.3% | 82,100 |
| 2016/07/05 | 3,030 | 3,115 | 3,015 | 3,050 | +20 | +0.7% | 56,800 |
| 2016/07/04 | 3,050 | 3,060 | 2,991 | 3,030 | -10 | -0.3% | 15,400 |
| 2016/07/01 | 3,000 | 3,090 | 3,000 | 3,040 | +40 | +1.3% | 40,800 |
| 2016/06/30 | 3,005 | 3,090 | 2,943 | 3,000 | +31 | +1% | 45,500 |
| 2016/06/29 | 2,929 | 2,990 | 2,929 | 2,969 | +40 | +1.4% | 37,500 |
| 2016/06/28 | 2,883 | 3,050 | 2,883 | 2,929 | -23 | -0.8% | 58,100 |
| 2016/06/27 | 2,813 | 2,990 | 2,813 | 2,952 | +139 | +4.9% | 26,500 |
| 2016/06/24 | 3,010 | 3,020 | 2,759 | 2,813 | -197 | -6.5% | 39,700 |
| 2016/06/23 | 2,937 | 3,045 | 2,937 | 3,010 | -10 | -0.3% | 32,800 |
| 2016/06/22 | 3,030 | 3,030 | 2,945 | 3,020 | -15 | -0.5% | 55,000 |
| 2016/06/21 | 2,850 | 3,055 | 2,850 | 3,035 | +190 | +6.7% | 61,900 |
| 2016/06/20 | 2,947 | 2,995 | 2,828 | 2,845 | -12 | -0.4% | 45,300 |
| 2016/06/17 | 2,739 | 2,975 | 2,739 | 2,857 | +149 | +5.5% | 70,900 |
| 2016/06/16 | 2,790 | 2,840 | 2,705 | 2,708 | -83 | -3% | 21,900 |
| 2016/06/15 | 2,827 | 2,880 | 2,791 | 2,791 | -56 | -2% | 30,600 |
| 2016/06/14 | 2,845 | 2,880 | 2,785 | 2,847 | ±0 | ±0% | 23,300 |
| 2016/06/13 | 2,830 | 2,883 | 2,814 | 2,847 | -40 | -1.4% | 22,900 |
| 2016/06/10 | 3,005 | 3,005 | 2,885 | 2,887 | -81 | -2.7% | 33,000 |
| 2016/06/09 | 2,920 | 3,000 | 2,920 | 2,968 | +61 | +2.1% | 78,700 |
| 2016/06/08 | 2,880 | 2,910 | 2,865 | 2,907 | +19 | +0.7% | 36,200 |
2151～
2200
件表示中 / 6969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 | 297,200円 | -1.0% | -12.4% | 2.73% | 11.02倍 | 1.16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 |
| ＣＫＤ | 230,400円 | +0.2% | -0.9% | 3.47% | 11.75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 |
| カナデビア | 91,900円 | +1.6% | -5.5% | 2.72% | 9.66倍 | 0.82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 |
| タダノ | 95,900円 | +16.6% | -5.1% | 3.75% | 8.06倍 | 0.64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 | 158,500円 | +4.7% | +4.3% | 1.26% | 17.33倍 | 1.93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
