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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 5,660 | 6,000 | 5,430 | 5,850 | +120 | +2.1% | 21,700 |
| 2024/08/06 | 5,670 | 5,960 | 5,640 | 5,730 | +160 | +2.9% | 33,100 |
| 2024/08/05 | 5,830 | 5,830 | 5,390 | 5,570 | -460 | -7.6% | 38,400 |
| 2024/08/02 | 6,300 | 6,330 | 5,990 | 6,030 | -470 | -7.2% | 39,300 |
| 2024/08/01 | 6,790 | 6,790 | 6,490 | 6,500 | -290 | -4.3% | 26,700 |
| 2024/07/31 | 6,670 | 6,850 | 6,650 | 6,790 | +40 | +0.6% | 29,700 |
| 2024/07/30 | 6,660 | 6,770 | 6,660 | 6,750 | +100 | +1.5% | 26,300 |
| 2024/07/29 | 6,590 | 6,730 | 6,590 | 6,650 | +120 | +1.8% | 14,500 |
| 2024/07/26 | 6,570 | 6,610 | 6,530 | 6,530 | -30 | -0.5% | 11,600 |
| 2024/07/25 | 6,600 | 6,710 | 6,460 | 6,560 | -40 | -0.6% | 29,400 |
| 2024/07/24 | 6,660 | 6,790 | 6,590 | 6,600 | -110 | -1.6% | 15,400 |
| 2024/07/23 | 6,710 | 6,730 | 6,640 | 6,710 | +50 | +0.8% | 15,300 |
| 2024/07/22 | 6,700 | 6,720 | 6,610 | 6,660 | -80 | -1.2% | 20,100 |
| 2024/07/19 | 6,850 | 6,910 | 6,690 | 6,740 | -100 | -1.5% | 26,800 |
| 2024/07/18 | 6,820 | 6,960 | 6,820 | 6,840 | -80 | -1.2% | 25,400 |
| 2024/07/17 | 6,840 | 6,920 | 6,750 | 6,920 | +180 | +2.7% | 29,300 |
| 2024/07/16 | 6,770 | 6,840 | 6,650 | 6,740 | ±0 | ±0% | 24,800 |
| 2024/07/12 | 6,720 | 6,830 | 6,690 | 6,740 | +120 | +1.8% | 35,200 |
| 2024/07/11 | 6,620 | 6,680 | 6,540 | 6,620 | +40 | +0.6% | 26,000 |
| 2024/07/10 | 6,640 | 6,660 | 6,510 | 6,580 | -80 | -1.2% | 28,000 |
| 2024/07/09 | 6,680 | 6,700 | 6,580 | 6,660 | +70 | +1.1% | 23,800 |
| 2024/07/08 | 6,640 | 6,640 | 6,490 | 6,590 | +20 | +0.3% | 17,300 |
| 2024/07/05 | 6,590 | 6,590 | 6,510 | 6,570 | +30 | +0.5% | 15,200 |
| 2024/07/04 | 6,590 | 6,630 | 6,470 | 6,540 | -50 | -0.8% | 19,000 |
| 2024/07/03 | 6,580 | 6,670 | 6,550 | 6,590 | -40 | -0.6% | 23,500 |
| 2024/07/02 | 6,710 | 6,730 | 6,600 | 6,630 | -130 | -1.9% | 20,100 |
| 2024/07/01 | 6,680 | 6,760 | 6,610 | 6,760 | +110 | +1.7% | 21,500 |
| 2024/06/28 | 6,590 | 6,690 | 6,550 | 6,650 | +100 | +1.5% | 29,500 |
| 2024/06/27 | 6,700 | 6,700 | 6,330 | 6,550 | -60 | -0.9% | 50,400 |
| 2024/06/26 | 6,540 | 6,660 | 6,540 | 6,610 | +70 | +1.1% | 28,600 |
| 2024/06/25 | 6,470 | 6,600 | 6,460 | 6,540 | +30 | +0.5% | 19,100 |
| 2024/06/24 | 6,490 | 6,600 | 6,460 | 6,510 | +60 | +0.9% | 23,500 |
| 2024/06/21 | 6,410 | 6,540 | 6,330 | 6,450 | +40 | +0.6% | 39,100 |
| 2024/06/20 | 6,610 | 6,690 | 6,360 | 6,410 | -270 | -4% | 23,400 |
| 2024/06/19 | 6,730 | 6,830 | 6,660 | 6,680 | -50 | -0.7% | 41,100 |
| 2024/06/18 | 6,480 | 6,730 | 6,480 | 6,730 | +340 | +5.3% | 27,600 |
| 2024/06/17 | 6,350 | 6,420 | 6,250 | 6,390 | -40 | -0.6% | 22,200 |
| 2024/06/14 | 6,270 | 6,500 | 6,170 | 6,430 | +200 | +3.2% | 30,500 |
| 2024/06/13 | 6,350 | 6,350 | 6,150 | 6,230 | -130 | -2% | 22,300 |
| 2024/06/12 | 6,400 | 6,470 | 6,290 | 6,360 | -60 | -0.9% | 20,300 |
| 2024/06/11 | 6,540 | 6,670 | 6,410 | 6,420 | -110 | -1.7% | 23,900 |
| 2024/06/10 | 6,240 | 6,540 | 6,240 | 6,530 | +250 | +4% | 28,400 |
| 2024/06/07 | 6,120 | 6,310 | 6,070 | 6,280 | +170 | +2.8% | 18,200 |
| 2024/06/06 | 6,070 | 6,150 | 6,020 | 6,110 | +30 | +0.5% | 17,600 |
| 2024/06/05 | 6,170 | 6,210 | 6,040 | 6,080 | -40 | -0.7% | 22,400 |
| 2024/06/04 | 6,090 | 6,190 | 5,990 | 6,120 | +40 | +0.7% | 37,800 |
| 2024/06/03 | 6,120 | 6,120 | 6,030 | 6,080 | +20 | +0.3% | 19,300 |
| 2024/05/31 | 6,030 | 6,070 | 5,950 | 6,060 | +70 | +1.2% | 41,300 |
| 2024/05/30 | 5,880 | 6,000 | 5,880 | 5,990 | +50 | +0.8% | 25,200 |
| 2024/05/29 | 6,040 | 6,040 | 5,890 | 5,940 | -130 | -2.1% | 31,300 |
201～
250
件表示中 / 6967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 | 300,500円 | -1.0% | -12.4% | 2.70% | 11.14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 | 200,100円 | +9.2% | +6.4% | 3.95% | 12.81倍 | 1.38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 | 231,800円 | +0.2% | -0.9% | 3.45% | 11.82倍 | 1.14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 | 97,800円 | +16.6% | -5.1% | 3.68% | 8.22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 | 157,100円 | +4.7% | +4.3% | 1.27% | 17.18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
