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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 5,450 | 5,470 | 5,250 | 5,280 | -270 | -4.9% | 26,800 |
| 2024/11/19 | 5,620 | 5,630 | 5,470 | 5,550 | -60 | -1.1% | 18,700 |
| 2024/11/18 | 5,740 | 5,740 | 5,520 | 5,610 | -130 | -2.3% | 14,600 |
| 2024/11/15 | 5,770 | 5,820 | 5,700 | 5,740 | +40 | +0.7% | 22,400 |
| 2024/11/14 | 5,730 | 5,800 | 5,630 | 5,700 | +20 | +0.4% | 28,200 |
| 2024/11/13 | 5,700 | 5,700 | 5,600 | 5,680 | +100 | +1.8% | 28,900 |
| 2024/11/12 | 5,630 | 5,690 | 5,580 | 5,580 | +10 | +0.2% | 29,500 |
| 2024/11/11 | 5,490 | 5,610 | 5,490 | 5,570 | +80 | +1.5% | 11,500 |
| 2024/11/08 | 5,540 | 5,590 | 5,490 | 5,490 | -20 | -0.4% | 14,900 |
| 2024/11/07 | 5,510 | 5,610 | 5,500 | 5,510 | +30 | +0.5% | 21,900 |
| 2024/11/06 | 5,490 | 5,550 | 5,440 | 5,480 | +10 | +0.2% | 14,000 |
| 2024/11/05 | 5,500 | 5,500 | 5,400 | 5,470 | +40 | +0.7% | 15,000 |
| 2024/11/01 | 5,500 | 5,540 | 5,410 | 5,430 | -110 | -2% | 17,100 |
| 2024/10/31 | 5,570 | 5,590 | 5,450 | 5,540 | -40 | -0.7% | 30,000 |
| 2024/10/30 | 5,550 | 5,650 | 5,550 | 5,580 | +60 | +1.1% | 127,600 |
| 2024/10/29 | 5,500 | 5,580 | 5,490 | 5,520 | +20 | +0.4% | 12,500 |
| 2024/10/28 | 5,500 | 5,530 | 5,400 | 5,500 | +100 | +1.9% | 14,200 |
| 2024/10/25 | 5,600 | 5,600 | 5,400 | 5,400 | -100 | -1.8% | 26,700 |
| 2024/10/24 | 5,500 | 5,580 | 5,460 | 5,500 | ±0 | ±0% | 23,200 |
| 2024/10/23 | 5,530 | 5,600 | 5,460 | 5,500 | -60 | -1.1% | 27,200 |
| 2024/10/22 | 5,700 | 5,700 | 5,520 | 5,560 | -160 | -2.8% | 25,300 |
| 2024/10/21 | 5,690 | 5,760 | 5,620 | 5,720 | +80 | +1.4% | 16,900 |
| 2024/10/18 | 5,720 | 5,750 | 5,630 | 5,640 | -30 | -0.5% | 12,700 |
| 2024/10/17 | 5,700 | 5,740 | 5,650 | 5,670 | -10 | -0.2% | 11,300 |
| 2024/10/16 | 5,680 | 5,850 | 5,650 | 5,680 | -100 | -1.7% | 18,500 |
| 2024/10/15 | 5,800 | 5,800 | 5,670 | 5,780 | +70 | +1.2% | 21,500 |
| 2024/10/11 | 5,780 | 5,810 | 5,670 | 5,710 | -100 | -1.7% | 15,600 |
| 2024/10/10 | 5,760 | 5,820 | 5,680 | 5,810 | +50 | +0.9% | 27,600 |
| 2024/10/09 | 5,750 | 5,800 | 5,710 | 5,760 | ±0 | ±0% | 40,500 |
| 2024/10/08 | 5,650 | 5,860 | 5,620 | 5,760 | +300 | +5.5% | 102,000 |
| 2024/10/07 | 5,520 | 5,580 | 5,430 | 5,460 | -30 | -0.5% | 41,500 |
| 2024/10/04 | 5,570 | 5,570 | 5,470 | 5,490 | ±0 | ±0% | 29,400 |
| 2024/10/03 | 5,630 | 5,630 | 5,480 | 5,490 | -30 | -0.5% | 31,800 |
| 2024/10/02 | 5,530 | 5,590 | 5,470 | 5,520 | -10 | -0.2% | 23,000 |
| 2024/10/01 | 5,540 | 5,590 | 5,480 | 5,530 | +60 | +1.1% | 19,700 |
| 2024/09/30 | 5,500 | 5,560 | 5,420 | 5,470 | -230 | -4% | 27,200 |
| 2024/09/27 | 5,810 | 5,830 | 5,650 | 5,700 | -90 | -1.6% | 30,100 |
| 2024/09/26 | 5,580 | 5,850 | 5,580 | 5,790 | +230 | +4.1% | 72,400 |
| 2024/09/25 | 5,500 | 5,660 | 5,500 | 5,560 | +80 | +1.5% | 32,400 |
| 2024/09/24 | 5,490 | 5,530 | 5,410 | 5,480 | +90 | +1.7% | 26,500 |
| 2024/09/20 | 5,400 | 5,500 | 5,360 | 5,390 | +20 | +0.4% | 54,500 |
| 2024/09/19 | 5,320 | 5,400 | 5,270 | 5,370 | +50 | +0.9% | 41,900 |
| 2024/09/18 | 5,380 | 5,490 | 5,250 | 5,320 | -20 | -0.4% | 48,400 |
| 2024/09/17 | 5,320 | 5,360 | 5,250 | 5,340 | +20 | +0.4% | 31,300 |
| 2024/09/13 | 5,360 | 5,390 | 5,290 | 5,320 | -50 | -0.9% | 30,900 |
| 2024/09/12 | 5,280 | 5,400 | 5,270 | 5,370 | +190 | +3.7% | 28,100 |
| 2024/09/11 | 5,230 | 5,240 | 5,160 | 5,180 | -40 | -0.8% | 30,600 |
| 2024/09/10 | 5,170 | 5,250 | 5,130 | 5,220 | +90 | +1.8% | 36,900 |
| 2024/09/09 | 5,500 | 5,500 | 5,090 | 5,130 | -610 | -10.6% | 71,300 |
| 2024/09/06 | 5,790 | 5,830 | 5,680 | 5,740 | +50 | +0.9% | 25,500 |
201～
250
件表示中 / 7037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 | 364,000円 | -1.0% | -12.4% | 2.23% | 13.50倍 | 1.42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 | 262,000円 | +0.2% | -0.9% | 3.05% | 13.36倍 | 1.28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 |
| ユニオンツール | 846,000円 | +15.0% | +10.8% | 1.48% | 24.36倍 | 1.97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 | 171,300円 | +4.6% | +2.1% | 2.80% | 13.30倍 | 1.36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 | 197,400円 | +4.7% | +4.3% | 1.01% | 21.59倍 | 2.41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
