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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 6,190 | 6,200 | 6,000 | 6,070 | -90 | -1.5% | 19,400 |
| 2024/05/27 | 6,130 | 6,210 | 6,130 | 6,160 | +70 | +1.1% | 7,600 |
| 2024/05/24 | 6,100 | 6,150 | 6,080 | 6,090 | -60 | -1% | 10,600 |
| 2024/05/23 | 6,100 | 6,250 | 6,030 | 6,150 | +50 | +0.8% | 22,300 |
| 2024/05/22 | 6,090 | 6,140 | 6,060 | 6,100 | ±0 | ±0% | 18,500 |
| 2024/05/21 | 6,270 | 6,290 | 6,070 | 6,100 | -140 | -2.2% | 21,200 |
| 2024/05/20 | 6,390 | 6,390 | 6,240 | 6,240 | -160 | -2.5% | 20,200 |
| 2024/05/17 | 6,280 | 6,470 | 6,190 | 6,400 | +140 | +2.2% | 29,900 |
| 2024/05/16 | 6,190 | 6,270 | 6,160 | 6,260 | +70 | +1.1% | 20,300 |
| 2024/05/15 | 6,230 | 6,290 | 6,140 | 6,190 | ±0 | ±0% | 22,700 |
| 2024/05/14 | 6,000 | 6,210 | 5,920 | 6,190 | +90 | +1.5% | 52,500 |
| 2024/05/13 | 5,930 | 6,120 | 5,870 | 6,100 | +90 | +1.5% | 48,600 |
| 2024/05/10 | 6,140 | 6,220 | 6,000 | 6,010 | -130 | -2.1% | 29,300 |
| 2024/05/09 | 6,000 | 6,180 | 5,850 | 6,140 | -130 | -2.1% | 114,000 |
| 2024/05/08 | 6,300 | 6,350 | 6,190 | 6,270 | +40 | +0.6% | 68,300 |
| 2024/05/07 | 6,270 | 6,290 | 6,190 | 6,230 | -40 | -0.6% | 25,300 |
| 2024/05/02 | 6,160 | 6,350 | 6,160 | 6,270 | +130 | +2.1% | 29,400 |
| 2024/05/01 | 6,270 | 6,310 | 6,130 | 6,140 | -160 | -2.5% | 14,000 |
| 2024/04/30 | 6,320 | 6,350 | 6,230 | 6,300 | +120 | +1.9% | 34,500 |
| 2024/04/26 | 6,040 | 6,210 | 6,020 | 6,180 | +90 | +1.5% | 35,100 |
| 2024/04/25 | 6,100 | 6,180 | 6,020 | 6,090 | +10 | +0.2% | 43,500 |
| 2024/04/24 | 6,200 | 6,200 | 6,060 | 6,080 | -130 | -2.1% | 42,000 |
| 2024/04/23 | 6,200 | 6,260 | 6,140 | 6,210 | -50 | -0.8% | 22,200 |
| 2024/04/22 | 6,140 | 6,310 | 6,140 | 6,260 | +120 | +2% | 35,100 |
| 2024/04/19 | 6,370 | 6,370 | 6,000 | 6,140 | -230 | -3.6% | 38,100 |
| 2024/04/18 | 6,460 | 6,460 | 6,310 | 6,370 | -60 | -0.9% | 23,900 |
| 2024/04/17 | 6,400 | 6,460 | 6,290 | 6,430 | -20 | -0.3% | 33,100 |
| 2024/04/16 | 6,510 | 6,610 | 6,350 | 6,450 | -80 | -1.2% | 41,100 |
| 2024/04/15 | 6,520 | 6,560 | 6,460 | 6,530 | -60 | -0.9% | 28,200 |
| 2024/04/12 | 6,600 | 6,700 | 6,560 | 6,590 | +60 | +0.9% | 41,000 |
| 2024/04/11 | 6,340 | 6,530 | 6,340 | 6,530 | +120 | +1.9% | 20,000 |
| 2024/04/10 | 6,410 | 6,450 | 6,380 | 6,410 | +10 | +0.2% | 13,900 |
| 2024/04/09 | 6,400 | 6,440 | 6,370 | 6,400 | +40 | +0.6% | 19,100 |
| 2024/04/08 | 6,320 | 6,390 | 6,300 | 6,360 | +90 | +1.4% | 27,300 |
| 2024/04/05 | 6,120 | 6,270 | 6,120 | 6,270 | +50 | +0.8% | 21,300 |
| 2024/04/04 | 6,270 | 6,290 | 6,200 | 6,220 | +10 | +0.2% | 28,100 |
| 2024/04/03 | 6,050 | 6,310 | 5,950 | 6,210 | +90 | +1.5% | 66,600 |
| 2024/04/02 | 5,970 | 6,190 | 5,940 | 6,120 | +150 | +2.5% | 53,900 |
| 2024/04/01 | 5,930 | 6,010 | 5,930 | 5,970 | +70 | +1.2% | 29,200 |
| 2024/03/29 | 5,850 | 5,940 | 5,850 | 5,900 | -40 | -0.7% | 32,600 |
| 2024/03/28 | 5,960 | 6,020 | 5,890 | 5,940 | -80 | -1.3% | 40,600 |
| 2024/03/27 | 5,980 | 6,110 | 5,970 | 6,020 | +60 | +1% | 54,000 |
| 2024/03/26 | 5,910 | 5,990 | 5,910 | 5,960 | -10 | -0.2% | 20,300 |
| 2024/03/25 | 5,860 | 6,080 | 5,860 | 5,970 | +100 | +1.7% | 47,900 |
| 2024/03/22 | 5,870 | 5,910 | 5,830 | 5,870 | -10 | -0.2% | 15,500 |
| 2024/03/21 | 5,950 | 5,950 | 5,850 | 5,880 | -30 | -0.5% | 31,200 |
| 2024/03/19 | 5,850 | 5,950 | 5,850 | 5,910 | +20 | +0.3% | 15,900 |
| 2024/03/18 | 5,910 | 5,940 | 5,860 | 5,890 | -20 | -0.3% | 21,500 |
| 2024/03/15 | 5,720 | 5,970 | 5,720 | 5,910 | +220 | +3.9% | 44,700 |
| 2024/03/14 | 5,680 | 5,710 | 5,600 | 5,690 | +10 | +0.2% | 18,000 |
251～
300
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 | 301,000円 | -1.0% | -12.4% | 2.69% | 11.16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 | 199,400円 | +9.2% | +6.4% | 3.96% | 12.77倍 | 1.37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 | 232,200円 | +0.2% | -0.9% | 3.45% | 11.84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 | 97,200円 | +16.6% | -5.1% | 3.70% | 8.17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 | 158,400円 | +4.7% | +4.3% | 1.26% | 17.32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
