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 |
|---|---|---|---|---|---|---|---|
| 2013/05/15 | 1,550 | 1,570 | 1,450.5 | 1,476 | -66.5 | -4.3% | 141,200 |
| 2013/05/14 | 1,410 | 1,572.5 | 1,410 | 1,542.5 | -82.5 | -5.1% | 270,200 |
| 2013/05/13 | 1,595 | 1,627.5 | 1,520 | 1,625 | +176 | +12.1% | 214,600 |
| 2013/05/10 | 1,532.5 | 1,567.5 | 1,430.5 | 1,449 | -73.5 | -4.8% | 180,800 |
| 2013/05/09 | 1,590 | 1,722.5 | 1,497.5 | 1,522.5 | +10 | +0.7% | 325,800 |
| 2013/05/08 | 1,502.5 | 1,550 | 1,475.5 | 1,512.5 | +5 | +0.3% | 112,200 |
| 2013/05/07 | 1,425 | 1,557.5 | 1,415 | 1,507.5 | +111.5 | +8% | 252,800 |
| 2013/05/02 | 1,314 | 1,397.5 | 1,303 | 1,396 | +91 | +7% | 186,800 |
| 2013/05/01 | 1,333 | 1,333 | 1,289 | 1,305 | -16 | -1.2% | 131,400 |
| 2013/04/30 | 1,269.5 | 1,333 | 1,269.5 | 1,321 | +35 | +2.7% | 60,400 |
| 2013/04/26 | 1,315.5 | 1,324 | 1,267.5 | 1,286 | -29 | -2.2% | 56,600 |
| 2013/04/25 | 1,327.5 | 1,339.5 | 1,312.5 | 1,315 | -26 | -1.9% | 62,000 |
| 2013/04/24 | 1,350 | 1,360 | 1,335 | 1,341 | +3 | +0.2% | 67,400 |
| 2013/04/23 | 1,319 | 1,347.5 | 1,318 | 1,338 | +27.5 | +2.1% | 102,800 |
| 2013/04/22 | 1,273 | 1,317.5 | 1,273 | 1,310.5 | +43 | +3.4% | 74,000 |
| 2013/04/19 | 1,277.5 | 1,277.5 | 1,259 | 1,267.5 | +3.5 | +0.3% | 36,000 |
| 2013/04/18 | 1,269.5 | 1,276 | 1,262.5 | 1,264 | -7.5 | -0.6% | 28,000 |
| 2013/04/17 | 1,257.5 | 1,280 | 1,257.5 | 1,271.5 | +14 | +1.1% | 51,600 |
| 2013/04/16 | 1,250 | 1,263 | 1,243 | 1,257.5 | -13 | -1% | 45,800 |
| 2013/04/15 | 1,250.5 | 1,275 | 1,246 | 1,270.5 | +9.5 | +0.8% | 38,800 |
| 2013/04/12 | 1,266.5 | 1,299 | 1,253.5 | 1,261 | -21.5 | -1.7% | 52,600 |
| 2013/04/11 | 1,290 | 1,299 | 1,265 | 1,282.5 | +9 | +0.7% | 19,200 |
| 2013/04/10 | 1,290 | 1,290 | 1,261 | 1,273.5 | -24 | -1.8% | 35,800 |
| 2013/04/09 | 1,345 | 1,347.5 | 1,250 | 1,297.5 | -34.5 | -2.6% | 112,800 |
| 2013/04/08 | 1,299.5 | 1,341 | 1,299.5 | 1,332 | +58.5 | +4.6% | 138,800 |
| 2013/04/05 | 1,249.5 | 1,295 | 1,221 | 1,273.5 | +46.5 | +3.8% | 154,800 |
| 2013/04/04 | 1,218 | 1,227.5 | 1,204 | 1,227 | +8.5 | +0.7% | 84,600 |
| 2013/04/03 | 1,205 | 1,232 | 1,190 | 1,218.5 | +23.5 | +2% | 78,800 |
| 2013/04/02 | 1,158 | 1,214.5 | 1,116 | 1,195 | -13 | -1.1% | 103,800 |
| 2013/04/01 | 1,215 | 1,233 | 1,204 | 1,208 | -18.5 | -1.5% | 62,000 |
| 2013/03/29 | 1,229 | 1,232.5 | 1,215.5 | 1,226.5 | -2.5 | -0.2% | 38,400 |
| 2013/03/28 | 1,232.5 | 1,250 | 1,222.5 | 1,229 | -28.5 | -2.3% | 65,400 |
| 2013/03/27 | 1,218 | 1,267 | 1,217.5 | 1,257.5 | +37 | +3% | 106,000 |
| 2013/03/26 | 1,225.5 | 1,249.5 | 1,220.5 | 1,220.5 | -24.5 | -2% | 51,600 |
| 2013/03/25 | 1,266.5 | 1,270 | 1,229.5 | 1,245 | -10 | -0.8% | 102,400 |
| 2013/03/22 | 1,275 | 1,275 | 1,252 | 1,255 | -15 | -1.2% | 57,600 |
| 2013/03/21 | 1,225 | 1,272 | 1,221 | 1,270 | +54.5 | +4.5% | 111,600 |
| 2013/03/19 | 1,250 | 1,250 | 1,214.5 | 1,215.5 | -28 | -2.3% | 62,000 |
| 2013/03/18 | 1,250.5 | 1,251.5 | 1,227.5 | 1,243.5 | -8.5 | -0.7% | 36,600 |
| 2013/03/15 | 1,272.5 | 1,280 | 1,245 | 1,252 | -23 | -1.8% | 92,000 |
| 2013/03/14 | 1,242.5 | 1,284 | 1,239.5 | 1,275 | +40 | +3.2% | 104,800 |
| 2013/03/13 | 1,220 | 1,240 | 1,218 | 1,235 | +20 | +1.6% | 69,400 |
| 2013/03/12 | 1,242.5 | 1,242.5 | 1,197 | 1,215 | -35 | -2.8% | 62,200 |
| 2013/03/11 | 1,281 | 1,282.5 | 1,250 | 1,250 | -15 | -1.2% | 53,400 |
| 2013/03/08 | 1,275 | 1,283 | 1,250 | 1,265 | -19 | -1.5% | 77,000 |
| 2013/03/07 | 1,271 | 1,297 | 1,271 | 1,284 | +13.5 | +1.1% | 39,800 |
| 2013/03/06 | 1,249 | 1,276.5 | 1,249 | 1,270.5 | +21 | +1.7% | 36,600 |
| 2013/03/05 | 1,278 | 1,278 | 1,241.5 | 1,249.5 | -28 | -2.2% | 46,800 |
| 2013/03/04 | 1,297.5 | 1,297.5 | 1,275 | 1,277.5 | +2 | +0.2% | 27,600 |
| 2013/03/01 | 1,255 | 1,288 | 1,250.5 | 1,275.5 | -12 | -0.9% | 47,600 |
2951～
3000
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
