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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 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 |
| 2010/04/27 | 420 | 422 | 411 | 412.5 | -6 | -1.4% | 15,000 |
| 2010/04/26 | 425 | 425 | 405 | 418.5 | -1.5 | -0.4% | 11,400 |
| 2010/04/23 | 409.5 | 420 | 409.5 | 420 | +11 | +2.7% | 11,800 |
| 2010/04/22 | 414.5 | 418 | 409 | 409 | -13 | -3.1% | 21,600 |
| 2010/04/21 | 416 | 422 | 415 | 422 | +6.5 | +1.6% | 19,000 |
| 2010/04/20 | 416 | 416.5 | 410 | 415.5 | ±0 | ±0% | 5,600 |
| 2010/04/19 | 417 | 420 | 415 | 415.5 | -1.5 | -0.4% | 4,000 |
| 2010/04/16 | 434 | 434 | 416 | 417 | -6.5 | -1.5% | 4,200 |
| 2010/04/15 | 425 | 427 | 417 | 423.5 | +0.5 | +0.1% | 9,400 |
| 2010/04/14 | 439.5 | 439.5 | 422.5 | 423 | -4.5 | -1.1% | 11,600 |
| 2010/04/13 | 429 | 430 | 425.5 | 427.5 | -1 | -0.2% | 5,600 |
| 2010/04/12 | 439.5 | 439.5 | 428.5 | 428.5 | +7 | +1.7% | 4,400 |
| 2010/04/09 | 424 | 424 | 414 | 421.5 | -3.5 | -0.8% | 5,800 |
| 2010/04/08 | 422.5 | 427.5 | 420.5 | 425 | -5 | -1.2% | 8,800 |
| 2010/04/07 | 445.5 | 445.5 | 430 | 430 | -12.5 | -2.8% | 16,000 |
| 2010/04/06 | 440.5 | 446.5 | 438.5 | 442.5 | -4.5 | -1% | 8,200 |
| 2010/04/05 | 440 | 447 | 440 | 447 | -0.5 | -0.1% | 5,200 |
| 2010/04/02 | 449.5 | 449.5 | 443 | 447.5 | +5.5 | +1.2% | 3,800 |
| 2010/04/01 | 445 | 447 | 436 | 442 | -1.5 | -0.3% | 11,000 |
| 2010/03/31 | 450 | 450 | 428.5 | 443.5 | -1 | -0.2% | 13,800 |
| 2010/03/30 | 444.5 | 444.5 | 435 | 444.5 | +4 | +0.9% | 12,400 |
| 2010/03/29 | 432 | 440.5 | 430 | 440.5 | -1 | -0.2% | 7,200 |
| 2010/03/26 | 425 | 442.5 | 425 | 441.5 | +22.5 | +5.4% | 17,600 |
| 2010/03/25 | 411.5 | 443 | 405.5 | 419 | +13 | +3.2% | 23,600 |
| 2010/03/24 | 404.5 | 406 | 400.5 | 406 | +5.5 | +1.4% | 11,400 |
| 2010/03/23 | 398 | 402.5 | 398 | 400.5 | -1 | -0.2% | 10,200 |
| 2010/03/19 | 400 | 402 | 400 | 401.5 | +5 | +1.3% | 7,000 |
| 2010/03/18 | 400.5 | 400.5 | 396.5 | 396.5 | -4 | -1% | 4,400 |
| 2010/03/17 | 395.5 | 400.5 | 395 | 400.5 | +5.5 | +1.4% | 3,000 |
| 2010/03/16 | 395.5 | 399.5 | 395 | 395 | ±0 | ±0% | 3,800 |
| 2010/03/15 | 402.5 | 402.5 | 395 | 395 | ±0 | ±0% | 3,600 |
| 2010/03/12 | 395 | 404.5 | 393 | 395 | ±0 | ±0% | 18,000 |
3751～
3800
件表示中 / 7040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 | 377,500円 | -1.0% | -12.4% | 2.15% | 14.00倍 | 1.47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 | 103,300円 | +1.6% | -5.5% | 2.42% | 10.86倍 | 0.92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 |
| ＴＯＷＡ | 224,000円 | +4.7% | +4.3% | 0.89% | 24.50倍 | 2.74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 |
| ユニオンツール | 813,000円 | +15.0% | +10.8% | 1.54% | 23.40倍 | 1.89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 |
| キッツ | 170,000円 | +4.6% | +2.1% | 2.82% | 13.20倍 | 1.35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
