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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,614 | 1,667 | 1,600 | 1,666 | +65 | +4.1% | 75,500 |
| 2013/08/21 | 1,600 | 1,610 | 1,577 | 1,601 | -9 | -0.6% | 53,800 |
| 2013/08/20 | 1,591 | 1,650 | 1,587 | 1,610 | +19 | +1.2% | 142,700 |
| 2013/08/19 | 1,570 | 1,605 | 1,570 | 1,591 | +16 | +1% | 42,700 |
| 2013/08/16 | 1,605 | 1,605 | 1,554 | 1,575 | -55 | -3.4% | 57,100 |
| 2013/08/15 | 1,531 | 1,649 | 1,530 | 1,630 | +90 | +5.8% | 163,300 |
| 2013/08/14 | 1,534 | 1,560 | 1,527 | 1,540 | +6 | +0.4% | 41,100 |
| 2013/08/13 | 1,495 | 1,539 | 1,473 | 1,534 | +76 | +5.2% | 44,700 |
| 2013/08/12 | 1,503 | 1,503 | 1,458 | 1,458 | -62 | -4.1% | 24,500 |
| 2013/08/09 | 1,500 | 1,538 | 1,486 | 1,520 | +62 | +4.3% | 54,600 |
| 2013/08/08 | 1,500 | 1,519 | 1,450 | 1,458 | -54 | -3.6% | 75,700 |
| 2013/08/07 | 1,500 | 1,524 | 1,500 | 1,512 | +1 | +0.1% | 45,400 |
| 2013/08/06 | 1,577 | 1,577 | 1,491 | 1,511 | -66 | -4.2% | 133,000 |
| 2013/08/05 | 1,560 | 1,598 | 1,546 | 1,577 | +30 | +1.9% | 30,500 |
| 2013/08/02 | 1,553 | 1,557 | 1,530 | 1,547 | +5 | +0.3% | 38,900 |
| 2013/08/01 | 1,455 | 1,542 | 1,451 | 1,542 | +80 | +5.5% | 48,700 |
| 2013/07/31 | 1,503 | 1,514 | 1,461 | 1,462 | -35 | -2.3% | 47,800 |
| 2013/07/30 | 1,411 | 1,512 | 1,411 | 1,497 | +66 | +4.6% | 43,900 |
| 2013/07/29 | 1,449 | 1,480 | 1,410 | 1,431 | -51 | -3.4% | 55,600 |
| 2013/07/26 | 1,490 | 1,490 | 1,463 | 1,482 | -10 | -0.7% | 20,000 |
| 2013/07/25 | 1,458 | 1,527 | 1,458 | 1,492 | +34 | +2.3% | 73,600 |
| 2013/07/24 | 1,486 | 1,496 | 1,416 | 1,458 | -35 | -2.3% | 47,100 |
| 2013/07/23 | 1,503 | 1,503 | 1,480 | 1,493 | -10 | -0.7% | 55,100 |
| 2013/07/22 | 1,516 | 1,526 | 1,486 | 1,503 | -30 | -2% | 29,000 |
| 2013/07/19 | 1,573 | 1,584 | 1,511 | 1,533 | -43 | -2.7% | 38,200 |
| 2013/07/18 | 1,621 | 1,626 | 1,565 | 1,576 | -49 | -3% | 37,000 |
| 2013/07/17 | 1,651 | 1,651 | 1,527 | 1,625 | -43 | -2.6% | 97,800 |
| 2013/07/16 | 1,650 | 1,679 | 1,616 | 1,668 | +65 | +4.1% | 140,500 |
| 2013/07/12 | 1,640 | 1,667 | 1,582 | 1,603 | +54 | +3.5% | 96,400 |
| 2013/07/11 | 1,548 | 1,554 | 1,490 | 1,549 | +13 | +0.8% | 90,600 |
| 2013/07/10 | 1,462 | 1,544 | 1,450 | 1,536 | +70 | +4.8% | 104,300 |
| 2013/07/09 | 1,465 | 1,490 | 1,440 | 1,466 | +28 | +1.9% | 57,200 |
| 2013/07/08 | 1,449 | 1,474 | 1,434 | 1,438 | +13 | +0.9% | 69,000 |
| 2013/07/05 | 1,410 | 1,428 | 1,390 | 1,425 | +15 | +1.1% | 44,900 |
| 2013/07/04 | 1,370 | 1,410 | 1,343 | 1,410 | +61 | +4.5% | 60,300 |
| 2013/07/03 | 1,340 | 1,364 | 1,322 | 1,349 | +9 | +0.7% | 61,600 |
| 2013/07/02 | 1,329 | 1,348 | 1,307 | 1,340 | +41 | +3.2% | 75,400 |
| 2013/07/01 | 1,265 | 1,300 | 1,228 | 1,299 | +99 | +8.3% | 56,400 |
| 2013/06/28 | 1,130 | 1,257 | 1,130 | 1,200 | +93 | +8.4% | 49,700 |
| 2013/06/27 | 1,118 | 1,152 | 1,080 | 1,107 | -4 | -0.4% | 43,800 |
| 2013/06/26 | 1,217 | 1,217 | 1,100 | 1,111 | -118.5 | -9.6% | 40,200 |
| 2013/06/25 | 1,203 | 1,230 | 1,190 | 1,229.5 | +1.5 | +0.1% | 20,000 |
| 2013/06/24 | 1,241 | 1,250 | 1,212 | 1,228 | +32 | +2.7% | 36,400 |
| 2013/06/21 | 1,212.5 | 1,244.5 | 1,175.5 | 1,196 | -36 | -2.9% | 82,200 |
| 2013/06/20 | 1,250 | 1,250 | 1,210 | 1,232 | -5 | -0.4% | 31,400 |
| 2013/06/19 | 1,261.5 | 1,277.5 | 1,223 | 1,237 | -2 | -0.2% | 25,200 |
| 2013/06/18 | 1,250 | 1,250 | 1,213 | 1,239 | -5.5 | -0.4% | 53,200 |
| 2013/06/17 | 1,185 | 1,261.5 | 1,185 | 1,244.5 | +65.5 | +5.6% | 60,000 |
| 2013/06/14 | 1,220 | 1,250 | 1,175 | 1,179 | -22 | -1.8% | 139,200 |
| 2013/06/13 | 1,250 | 1,250 | 1,185 | 1,201 | -66.5 | -5.2% | 48,600 |
2951～
3000
件表示中 / 7039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 | 361,500円 | -1.0% | -12.4% | 2.24% | 13.41倍 | 1.41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 |
| カナデビア | 104,300円 | +1.6% | -5.5% | 2.40% | 10.97倍 | 0.93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 |
| ユニオンツール | 824,000円 | +15.0% | +10.8% | 1.52% | 23.72倍 | 1.92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 |
| ＴＯＷＡ | 210,000円 | +4.7% | +4.3% | 0.95% | 22.97倍 | 2.57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 |
| キッツ | 173,500円 | +4.6% | +2.1% | 2.77% | 13.47倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
