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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 348 | 348 | 335.5 | 345.5 | -3.5 | -1% | 21,800 |
| 2010/09/22 | 350 | 352 | 347.5 | 349 | +1 | +0.3% | 18,200 |
| 2010/09/21 | 350 | 354.5 | 348 | 348 | -1.5 | -0.4% | 18,600 |
| 2010/09/17 | 350 | 352.5 | 349.5 | 349.5 | -0.5 | -0.1% | 22,400 |
| 2010/09/16 | 356 | 356 | 349 | 350 | -1 | -0.3% | 18,000 |
| 2010/09/15 | 354.5 | 354.5 | 349.5 | 351 | +0.5 | +0.1% | 23,000 |
| 2010/09/14 | 350 | 351.5 | 348 | 350.5 | +0.5 | +0.1% | 24,000 |
| 2010/09/13 | 350 | 350 | 349 | 350 | +0.5 | +0.1% | 13,600 |
| 2010/09/10 | 350 | 351 | 349.5 | 349.5 | -0.5 | -0.1% | 36,200 |
| 2010/09/09 | 352.5 | 352.5 | 349 | 350 | -2.5 | -0.7% | 25,200 |
| 2010/09/08 | 358 | 358 | 352.5 | 352.5 | -5.5 | -1.5% | 26,600 |
| 2010/09/07 | 359 | 359 | 358 | 358 | -1 | -0.3% | 11,000 |
| 2010/09/06 | 370 | 370 | 356 | 359 | -11 | -3% | 41,000 |
| 2010/09/03 | 370 | 370.5 | 369 | 370 | ±0 | ±0% | 8,800 |
| 2010/09/02 | 369.5 | 370.5 | 369.5 | 370 | +1 | +0.3% | 7,400 |
| 2010/09/01 | 376.5 | 376.5 | 368 | 369 | -7.5 | -2% | 13,400 |
| 2010/08/31 | 394.5 | 395 | 375.5 | 376.5 | -14.5 | -3.7% | 28,000 |
| 2010/08/30 | 370 | 400 | 370 | 391 | +21.5 | +5.8% | 8,600 |
| 2010/08/27 | 368 | 369.5 | 364.5 | 369.5 | -0.5 | -0.1% | 14,800 |
| 2010/08/26 | 370 | 370 | 362.5 | 370 | +2.5 | +0.7% | 14,400 |
| 2010/08/25 | 366.5 | 368.5 | 364 | 367.5 | +1 | +0.3% | 9,000 |
| 2010/08/24 | 378 | 378 | 364.5 | 366.5 | -4 | -1.1% | 16,400 |
| 2010/08/23 | 370 | 372.5 | 370 | 370.5 | -2 | -0.5% | 6,600 |
| 2010/08/20 | 373.5 | 373.5 | 372 | 372.5 | -1 | -0.3% | 9,200 |
| 2010/08/19 | 377 | 377 | 371.5 | 373.5 | -3 | -0.8% | 12,800 |
| 2010/08/18 | 373 | 381.5 | 373 | 376.5 | +4 | +1.1% | 5,600 |
| 2010/08/17 | 379.5 | 379.5 | 372 | 372.5 | -6 | -1.6% | 11,200 |
| 2010/08/16 | 385 | 385 | 378.5 | 378.5 | -6.5 | -1.7% | 8,800 |
| 2010/08/13 | 389.5 | 389.5 | 385 | 385 | -4.5 | -1.2% | 7,000 |
| 2010/08/12 | 390 | 390 | 385.5 | 389.5 | -1 | -0.3% | 9,000 |
| 2010/08/11 | 395 | 395 | 390 | 390.5 | -4.5 | -1.1% | 6,800 |
| 2010/08/10 | 397 | 397.5 | 395 | 395 | -2 | -0.5% | 15,000 |
| 2010/08/09 | 393 | 397 | 393 | 397 | +4.5 | +1.1% | 5,200 |
| 2010/08/06 | 391.5 | 398 | 390 | 392.5 | +1 | +0.3% | 8,800 |
| 2010/08/05 | 395 | 395.5 | 391 | 391.5 | -3.5 | -0.9% | 6,800 |
| 2010/08/04 | 398 | 398 | 395 | 395 | -3.5 | -0.9% | 7,000 |
| 2010/08/03 | 400 | 400 | 395 | 398.5 | +1 | +0.3% | 12,800 |
| 2010/08/02 | 395 | 401 | 395 | 397.5 | +2.5 | +0.6% | 12,200 |
| 2010/07/30 | 399 | 400 | 395 | 395 | -4.5 | -1.1% | 8,600 |
| 2010/07/29 | 402.5 | 402.5 | 399.5 | 399.5 | -7.5 | -1.8% | 13,400 |
| 2010/07/28 | 404.5 | 407 | 402.5 | 407 | +2.5 | +0.6% | 8,200 |
| 2010/07/27 | 401.5 | 407 | 401.5 | 404.5 | +4.5 | +1.1% | 7,000 |
| 2010/07/26 | 400.5 | 408.5 | 400 | 400 | ±0 | ±0% | 20,400 |
| 2010/07/23 | 397.5 | 403 | 397 | 400 | +3 | +0.8% | 17,400 |
| 2010/07/22 | 400 | 400 | 390 | 397 | -2.5 | -0.6% | 16,400 |
| 2010/07/21 | 401.5 | 401.5 | 394 | 399.5 | +5.5 | +1.4% | 59,800 |
| 2010/07/20 | 386.5 | 395 | 386.5 | 394 | +5 | +1.3% | 9,400 |
| 2010/07/16 | 393 | 394 | 387 | 389 | -4 | -1% | 27,600 |
| 2010/07/15 | 393 | 393.5 | 392 | 393 | ±0 | ±0% | 12,400 |
| 2010/07/14 | 387.5 | 393.5 | 387.5 | 393 | +5.5 | +1.4% | 14,800 |
3601～
3650
件表示中 / 6973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 | 306,000円 | -1.0% | -12.4% | 2.65% | 11.34倍 | 1.20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 | 198,500円 | +9.2% | +6.4% | 3.98% | 12.71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 | 233,200円 | +0.2% | -0.9% | 3.43% | 11.89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 | 96,900円 | +16.6% | -5.1% | 3.72% | 8.14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 | 1.94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
