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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,661 | 1,793 | 1,661 | 1,776 | +77 | +4.5% | 68,800 |
| 2014/07/31 | 1,716 | 1,730 | 1,699 | 1,699 | -17 | -1% | 30,500 |
| 2014/07/30 | 1,680 | 1,720 | 1,680 | 1,716 | +3 | +0.2% | 24,700 |
| 2014/07/29 | 1,681 | 1,718 | 1,674 | 1,713 | +9 | +0.5% | 17,400 |
| 2014/07/28 | 1,721 | 1,721 | 1,688 | 1,704 | +37 | +2.2% | 21,600 |
| 2014/07/25 | 1,660 | 1,678 | 1,659 | 1,667 | +9 | +0.5% | 21,500 |
| 2014/07/24 | 1,675 | 1,680 | 1,651 | 1,658 | -17 | -1% | 11,900 |
| 2014/07/23 | 1,749 | 1,749 | 1,670 | 1,675 | -64 | -3.7% | 44,800 |
| 2014/07/22 | 1,675 | 1,759 | 1,675 | 1,739 | +64 | +3.8% | 84,000 |
| 2014/07/18 | 1,663 | 1,680 | 1,641 | 1,675 | +15 | +0.9% | 62,300 |
| 2014/07/17 | 1,640 | 1,665 | 1,600 | 1,660 | +20 | +1.2% | 68,900 |
| 2014/07/16 | 1,600 | 1,643 | 1,593 | 1,640 | +68 | +4.3% | 42,400 |
| 2014/07/15 | 1,579 | 1,600 | 1,572 | 1,572 | -19 | -1.2% | 42,100 |
| 2014/07/14 | 1,650 | 1,654 | 1,570 | 1,591 | -15 | -0.9% | 75,400 |
| 2014/07/11 | 1,559 | 1,608 | 1,531 | 1,606 | +27 | +1.7% | 54,000 |
| 2014/07/10 | 1,575 | 1,590 | 1,560 | 1,579 | +4 | +0.3% | 54,300 |
| 2014/07/09 | 1,566 | 1,585 | 1,551 | 1,575 | +9 | +0.6% | 25,900 |
| 2014/07/08 | 1,559 | 1,588 | 1,548 | 1,566 | +21 | +1.4% | 47,400 |
| 2014/07/07 | 1,575 | 1,587 | 1,544 | 1,545 | -34 | -2.2% | 27,300 |
| 2014/07/04 | 1,602 | 1,606 | 1,576 | 1,579 | -34 | -2.1% | 38,800 |
| 2014/07/03 | 1,610 | 1,640 | 1,575 | 1,613 | +1 | +0.1% | 41,200 |
| 2014/07/02 | 1,621 | 1,644 | 1,601 | 1,612 | -25 | -1.5% | 29,100 |
| 2014/07/01 | 1,620 | 1,650 | 1,620 | 1,637 | +17 | +1% | 18,100 |
| 2014/06/30 | 1,630 | 1,630 | 1,590 | 1,620 | +13 | +0.8% | 17,600 |
| 2014/06/27 | 1,643 | 1,650 | 1,606 | 1,607 | -38 | -2.3% | 55,900 |
| 2014/06/26 | 1,630 | 1,650 | 1,625 | 1,645 | +33 | +2% | 61,100 |
| 2014/06/25 | 1,605 | 1,620 | 1,589 | 1,612 | +33 | +2.1% | 46,000 |
| 2014/06/24 | 1,600 | 1,607 | 1,558 | 1,579 | +8 | +0.5% | 48,000 |
| 2014/06/23 | 1,566 | 1,600 | 1,550 | 1,571 | -6 | -0.4% | 65,200 |
| 2014/06/20 | 1,587 | 1,606 | 1,570 | 1,577 | -28 | -1.7% | 38,200 |
| 2014/06/19 | 1,588 | 1,620 | 1,570 | 1,605 | +41 | +2.6% | 55,000 |
| 2014/06/18 | 1,550 | 1,569 | 1,546 | 1,564 | +4 | +0.3% | 51,500 |
| 2014/06/17 | 1,560 | 1,580 | 1,549 | 1,560 | +12 | +0.8% | 52,700 |
| 2014/06/16 | 1,552 | 1,590 | 1,539 | 1,548 | -44 | -2.8% | 33,500 |
| 2014/06/13 | 1,562 | 1,598 | 1,561 | 1,592 | +21 | +1.3% | 33,900 |
| 2014/06/12 | 1,545 | 1,590 | 1,545 | 1,571 | +18 | +1.2% | 19,500 |
| 2014/06/11 | 1,538 | 1,563 | 1,525 | 1,553 | -9 | -0.6% | 53,100 |
| 2014/06/10 | 1,569 | 1,570 | 1,550 | 1,562 | -2 | -0.1% | 42,100 |
| 2014/06/09 | 1,573 | 1,580 | 1,546 | 1,564 | +17 | +1.1% | 30,700 |
| 2014/06/06 | 1,531 | 1,552 | 1,516 | 1,547 | -5 | -0.3% | 33,400 |
| 2014/06/05 | 1,580 | 1,580 | 1,540 | 1,552 | -19 | -1.2% | 27,800 |
| 2014/06/04 | 1,585 | 1,585 | 1,543 | 1,571 | -5 | -0.3% | 45,800 |
| 2014/06/03 | 1,529 | 1,581 | 1,529 | 1,576 | +63 | +4.2% | 102,400 |
| 2014/06/02 | 1,509 | 1,519 | 1,482 | 1,513 | +26 | +1.7% | 43,000 |
| 2014/05/30 | 1,431 | 1,488 | 1,431 | 1,487 | +53 | +3.7% | 57,700 |
| 2014/05/29 | 1,461 | 1,461 | 1,425 | 1,434 | -26 | -1.8% | 54,100 |
| 2014/05/28 | 1,457 | 1,475 | 1,448 | 1,460 | +16 | +1.1% | 58,500 |
| 2014/05/27 | 1,430 | 1,462 | 1,412 | 1,444 | +22 | +1.5% | 43,100 |
| 2014/05/26 | 1,420 | 1,436 | 1,392 | 1,422 | +9 | +0.6% | 61,600 |
| 2014/05/23 | 1,359 | 1,443 | 1,339 | 1,413 | +73 | +5.4% | 102,000 |
2651～
2700
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
