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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,635 | 1,659 | 1,622 | 1,655 | +35 | +2.2% | 53,500 |
| 2015/03/13 | 1,617 | 1,629 | 1,616 | 1,620 | +7 | +0.4% | 94,900 |
| 2015/03/12 | 1,609 | 1,632 | 1,609 | 1,613 | +4 | +0.2% | 89,700 |
| 2015/03/11 | 1,613 | 1,625 | 1,608 | 1,609 | -11 | -0.7% | 76,100 |
| 2015/03/10 | 1,632 | 1,636 | 1,616 | 1,620 | -15 | -0.9% | 85,600 |
| 2015/03/09 | 1,633 | 1,638 | 1,626 | 1,635 | +2 | +0.1% | 47,400 |
| 2015/03/06 | 1,632 | 1,642 | 1,626 | 1,633 | -2 | -0.1% | 59,600 |
| 2015/03/05 | 1,648 | 1,650 | 1,625 | 1,635 | -13 | -0.8% | 89,100 |
| 2015/03/04 | 1,650 | 1,654 | 1,641 | 1,648 | -2 | -0.1% | 57,400 |
| 2015/03/03 | 1,688 | 1,689 | 1,635 | 1,650 | -38 | -2.3% | 126,300 |
| 2015/03/02 | 1,694 | 1,714 | 1,688 | 1,688 | -6 | -0.4% | 48,900 |
| 2015/02/27 | 1,687 | 1,710 | 1,687 | 1,694 | +3 | +0.2% | 42,000 |
| 2015/02/26 | 1,676 | 1,699 | 1,676 | 1,691 | +15 | +0.9% | 57,200 |
| 2015/02/25 | 1,685 | 1,698 | 1,672 | 1,676 | -12 | -0.7% | 67,500 |
| 2015/02/24 | 1,710 | 1,719 | 1,686 | 1,688 | -18 | -1.1% | 52,300 |
| 2015/02/23 | 1,687 | 1,708 | 1,676 | 1,706 | +23 | +1.4% | 69,100 |
| 2015/02/20 | 1,667 | 1,685 | 1,655 | 1,683 | +23 | +1.4% | 66,400 |
| 2015/02/19 | 1,652 | 1,668 | 1,648 | 1,660 | +12 | +0.7% | 58,700 |
| 2015/02/18 | 1,630 | 1,656 | 1,627 | 1,648 | +29 | +1.8% | 61,700 |
| 2015/02/17 | 1,643 | 1,656 | 1,612 | 1,619 | -22 | -1.3% | 105,600 |
| 2015/02/16 | 1,700 | 1,704 | 1,641 | 1,641 | -52 | -3.1% | 111,100 |
| 2015/02/13 | 1,753 | 1,754 | 1,670 | 1,693 | -68 | -3.9% | 122,500 |
| 2015/02/12 | 1,811 | 1,811 | 1,760 | 1,761 | -10 | -0.6% | 27,700 |
| 2015/02/10 | 1,806 | 1,810 | 1,770 | 1,771 | -26 | -1.4% | 11,200 |
| 2015/02/09 | 1,832 | 1,832 | 1,784 | 1,797 | +1 | +0.1% | 49,800 |
| 2015/02/06 | 1,749 | 1,803 | 1,731 | 1,796 | +87 | +5.1% | 75,900 |
| 2015/02/05 | 1,720 | 1,727 | 1,705 | 1,709 | -27 | -1.6% | 29,000 |
| 2015/02/04 | 1,716 | 1,749 | 1,712 | 1,736 | +12 | +0.7% | 37,400 |
| 2015/02/03 | 1,764 | 1,764 | 1,717 | 1,724 | -27 | -1.5% | 34,700 |
| 2015/02/02 | 1,779 | 1,779 | 1,750 | 1,751 | -22 | -1.2% | 12,600 |
| 2015/01/30 | 1,750 | 1,776 | 1,750 | 1,773 | +24 | +1.4% | 16,200 |
| 2015/01/29 | 1,758 | 1,761 | 1,749 | 1,749 | -31 | -1.7% | 15,800 |
| 2015/01/28 | 1,783 | 1,784 | 1,750 | 1,780 | +6 | +0.3% | 18,000 |
| 2015/01/27 | 1,770 | 1,783 | 1,764 | 1,774 | +6 | +0.3% | 27,900 |
| 2015/01/26 | 1,778 | 1,778 | 1,756 | 1,768 | -16 | -0.9% | 17,200 |
| 2015/01/23 | 1,800 | 1,811 | 1,781 | 1,784 | -18 | -1% | 21,700 |
| 2015/01/22 | 1,818 | 1,818 | 1,784 | 1,802 | +2 | +0.1% | 39,900 |
| 2015/01/21 | 1,799 | 1,800 | 1,789 | 1,800 | +7 | +0.4% | 29,200 |
| 2015/01/20 | 1,778 | 1,798 | 1,761 | 1,793 | +15 | +0.8% | 33,400 |
| 2015/01/19 | 1,748 | 1,819 | 1,736 | 1,778 | +30 | +1.7% | 68,500 |
| 2015/01/16 | 1,775 | 1,775 | 1,714 | 1,748 | -27 | -1.5% | 47,500 |
| 2015/01/15 | 1,721 | 1,777 | 1,721 | 1,775 | +49 | +2.8% | 37,100 |
| 2015/01/14 | 1,770 | 1,771 | 1,719 | 1,726 | -48 | -2.7% | 70,700 |
| 2015/01/13 | 1,800 | 1,801 | 1,770 | 1,774 | -18 | -1% | 43,000 |
| 2015/01/09 | 1,789 | 1,798 | 1,780 | 1,792 | +18 | +1% | 44,900 |
| 2015/01/08 | 1,829 | 1,829 | 1,771 | 1,774 | -59 | -3.2% | 87,600 |
| 2015/01/07 | 1,860 | 1,860 | 1,806 | 1,833 | -28 | -1.5% | 45,700 |
| 2015/01/06 | 1,880 | 1,883 | 1,850 | 1,861 | -51 | -2.7% | 36,300 |
| 2015/01/05 | 1,920 | 1,929 | 1,896 | 1,912 | -20 | -1% | 28,100 |
| 2014/12/30 | 1,941 | 1,958 | 1,920 | 1,932 | -19 | -1% | 16,100 |
2501～
2550
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 | 1.94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
