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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 391 | 391.5 | 388 | 390 | +4 | +1% | 43,800 |
| 2010/07/09 | 384 | 390.5 | 382.5 | 386 | +2.5 | +0.7% | 32,600 |
| 2010/07/08 | 371.5 | 387 | 371.5 | 383.5 | +16.5 | +4.5% | 16,800 |
| 2010/07/07 | 356.5 | 367.5 | 356.5 | 367 | +11 | +3.1% | 9,200 |
| 2010/07/06 | 356 | 358 | 355 | 356 | ±0 | ±0% | 8,400 |
| 2010/07/05 | 351 | 357 | 351 | 356 | -1 | -0.3% | 7,200 |
| 2010/07/02 | 354.5 | 357.5 | 346.5 | 357 | +2.5 | +0.7% | 7,600 |
| 2010/07/01 | 345 | 355 | 344.5 | 354.5 | +4.5 | +1.3% | 6,400 |
| 2010/06/30 | 355 | 355 | 348 | 350 | -8 | -2.2% | 22,200 |
| 2010/06/29 | 358.5 | 359.5 | 355.5 | 358 | -0.5 | -0.1% | 6,400 |
| 2010/06/28 | 355 | 359 | 355 | 358.5 | -1.5 | -0.4% | 4,400 |
| 2010/06/25 | 350 | 360 | 350 | 360 | +10 | +2.9% | 2,200 |
| 2010/06/24 | 350.5 | 350.5 | 350 | 350 | -0.5 | -0.1% | 3,800 |
| 2010/06/23 | 356.5 | 356.5 | 350.5 | 350.5 | -14 | -3.8% | 12,200 |
| 2010/06/22 | 358.5 | 365 | 358.5 | 364.5 | -1 | -0.3% | 11,600 |
| 2010/06/21 | 362.5 | 366 | 360 | 365.5 | +7 | +2% | 15,200 |
| 2010/06/18 | 352.5 | 359 | 352.5 | 358.5 | +6 | +1.7% | 4,000 |
| 2010/06/17 | 355.5 | 355.5 | 352 | 352.5 | ±0 | ±0% | 6,000 |
| 2010/06/16 | 353 | 353 | 347 | 352.5 | +3 | +0.9% | 22,400 |
| 2010/06/15 | 344.5 | 349.5 | 344.5 | 349.5 | +5 | +1.5% | 3,400 |
| 2010/06/14 | 353 | 353 | 342.5 | 344.5 | ±0 | ±0% | 48,400 |
| 2010/06/11 | 345 | 347 | 344.5 | 344.5 | +4.5 | +1.3% | 36,200 |
| 2010/06/10 | 340 | 341.5 | 337.5 | 340 | ±0 | ±0% | 8,800 |
| 2010/06/09 | 346 | 347.5 | 335.5 | 340 | -1 | -0.3% | 9,600 |
| 2010/06/08 | 335.5 | 341 | 335.5 | 341 | +0.5 | +0.1% | 800 |
| 2010/06/07 | 344 | 344 | 339 | 340.5 | -6 | -1.7% | 2,200 |
| 2010/06/04 | 346.5 | 346.5 | 345 | 346.5 | -2 | -0.6% | 1,600 |
| 2010/06/03 | 345 | 349.5 | 343.5 | 348.5 | +11 | +3.3% | 18,000 |
| 2010/06/02 | 337.5 | 338.5 | 337.5 | 337.5 | -1.5 | -0.4% | 7,800 |
| 2010/06/01 | 339.5 | 343 | 338.5 | 339 | -5 | -1.5% | 10,600 |
| 2010/05/31 | 330.5 | 347 | 330 | 344 | +13 | +3.9% | 55,400 |
| 2010/05/28 | 330.5 | 331.5 | 325 | 331 | +5.5 | +1.7% | 43,800 |
| 2010/05/27 | 331.5 | 336 | 325.5 | 325.5 | -6.5 | -2% | 33,600 |
| 2010/05/26 | 345 | 347 | 331 | 332 | -12 | -3.5% | 48,600 |
| 2010/05/25 | 349.5 | 354.5 | 343.5 | 344 | -12 | -3.4% | 30,000 |
| 2010/05/24 | 371 | 371 | 355.5 | 356 | -3.5 | -1% | 29,600 |
| 2010/05/21 | 365 | 365 | 359 | 359.5 | -10.5 | -2.8% | 18,200 |
| 2010/05/20 | 370.5 | 373 | 369.5 | 370 | -3 | -0.8% | 15,000 |
| 2010/05/19 | 387.5 | 387.5 | 370.5 | 373 | -7 | -1.8% | 12,400 |
| 2010/05/18 | 378 | 382.5 | 370.5 | 380 | +9.5 | +2.6% | 15,000 |
| 2010/05/17 | 375.5 | 379.5 | 370 | 370.5 | -4.5 | -1.2% | 28,400 |
| 2010/05/14 | 379 | 379 | 375 | 375 | -4 | -1.1% | 28,600 |
| 2010/05/13 | 385 | 385 | 375.5 | 379 | -9 | -2.3% | 35,200 |
| 2010/05/12 | 390 | 393.5 | 377.5 | 388 | -1 | -0.3% | 28,800 |
| 2010/05/11 | 383.5 | 397.5 | 380.5 | 389 | +9.5 | +2.5% | 26,600 |
| 2010/05/10 | 381.5 | 382.5 | 375.5 | 379.5 | +4 | +1.1% | 12,600 |
| 2010/05/07 | 377 | 379 | 375 | 375.5 | -16.5 | -4.2% | 51,200 |
| 2010/05/06 | 396 | 397.5 | 390.5 | 392 | -11.5 | -2.9% | 37,200 |
| 2010/04/30 | 407.5 | 408 | 401 | 403.5 | -11.5 | -2.8% | 48,600 |
| 2010/04/28 | 413.5 | 415 | 406 | 415 | +2.5 | +0.6% | 18,600 |
3651～
3700
件表示中 / 6972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 | 298,500円 | -1.0% | -12.4% | 2.71% | 11.06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 |
| ＣＫＤ | 238,500円 | +0.2% | -0.9% | 3.35% | 12.16倍 | 1.17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 |
| タクマ | 199,500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 |
| タダノ | 96,800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 | 166,400円 | +4.7% | +4.3% | 1.20% | 18.19倍 | 2.03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
