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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 299.5 | 315 | 299.5 | 310 | +14 | +4.7% | 16,200 |
| 2009/05/18 | 295.5 | 298.5 | 295.5 | 296 | -4 | -1.3% | 10,400 |
| 2009/05/15 | 297.5 | 300.5 | 297.5 | 300 | +2 | +0.7% | 9,800 |
| 2009/05/14 | 295 | 300.5 | 295 | 298 | -2 | -0.7% | 4,800 |
| 2009/05/13 | 299.5 | 300 | 295 | 300 | ±0 | ±0% | 14,200 |
| 2009/05/12 | 299.5 | 300 | 297.5 | 300 | +0.5 | +0.2% | 11,000 |
| 2009/05/11 | 298 | 299.5 | 297.5 | 299.5 | +3 | +1% | 7,400 |
| 2009/05/08 | 295.5 | 297.5 | 295.5 | 296.5 | +0.5 | +0.2% | 4,600 |
| 2009/05/07 | 297.5 | 299 | 296 | 296 | +1.5 | +0.5% | 4,600 |
| 2009/05/01 | 293.5 | 295 | 291.5 | 294.5 | -4 | -1.3% | 4,000 |
| 2009/04/30 | 300 | 300 | 296 | 298.5 | +9.5 | +3.3% | 16,600 |
| 2009/04/28 | 288 | 293 | 286 | 289 | +1.5 | +0.5% | 12,200 |
| 2009/04/27 | 287.5 | 290.5 | 287.5 | 287.5 | -2.5 | -0.9% | 6,200 |
| 2009/04/24 | 285 | 293 | 285 | 290 | -2 | -0.7% | 7,800 |
| 2009/04/23 | 285.5 | 292.5 | 285.5 | 292 | +3 | +1% | 11,600 |
| 2009/04/22 | 300 | 300 | 288 | 289 | -11 | -3.7% | 15,200 |
| 2009/04/21 | 297.5 | 300 | 290 | 300 | +2.5 | +0.8% | 8,000 |
| 2009/04/20 | 298 | 299 | 295 | 297.5 | ±0 | ±0% | 5,600 |
| 2009/04/17 | 299 | 300 | 290 | 297.5 | -1 | -0.3% | 5,000 |
| 2009/04/16 | 295 | 299 | 291.5 | 298.5 | +10 | +3.5% | 5,600 |
| 2009/04/15 | 292 | 293.5 | 287.5 | 288.5 | -4 | -1.4% | 9,000 |
| 2009/04/14 | 299 | 299 | 292.5 | 292.5 | -6.5 | -2.2% | 6,400 |
| 2009/04/13 | 295.5 | 299.5 | 294.5 | 299 | +13.5 | +4.7% | 8,600 |
| 2009/04/10 | 294 | 295 | 285.5 | 285.5 | -3.5 | -1.2% | 5,600 |
| 2009/04/09 | 285.5 | 290 | 285 | 289 | -1.5 | -0.5% | 14,200 |
| 2009/04/08 | 293.5 | 293.5 | 286 | 290.5 | -2.5 | -0.9% | 5,000 |
| 2009/04/07 | 299.5 | 300 | 293 | 293 | -6 | -2% | 7,000 |
| 2009/04/06 | 296.5 | 300 | 295 | 299 | ±0 | ±0% | 7,200 |
| 2009/04/03 | 300 | 300 | 295 | 299 | +1.5 | +0.5% | 10,000 |
| 2009/04/02 | 300 | 300 | 291 | 297.5 | -1 | -0.3% | 8,400 |
| 2009/04/01 | 300.5 | 301.5 | 295 | 298.5 | -8 | -2.6% | 11,400 |
| 2009/03/31 | 319.5 | 319.5 | 301 | 306.5 | +7 | +2.3% | 18,800 |
| 2009/03/30 | 300 | 303.5 | 299 | 299.5 | ±0 | ±0% | 13,000 |
| 2009/03/27 | 300 | 301 | 294.5 | 299.5 | +5 | +1.7% | 20,200 |
| 2009/03/26 | 309.5 | 309.5 | 292.5 | 294.5 | -6 | -2% | 9,000 |
| 2009/03/25 | 300 | 302.5 | 298.5 | 300.5 | -6.5 | -2.1% | 15,200 |
| 2009/03/24 | 312.5 | 312.5 | 302 | 307 | +7 | +2.3% | 17,800 |
| 2009/03/23 | 290.5 | 300 | 290.5 | 300 | +4.5 | +1.5% | 14,800 |
| 2009/03/19 | 295.5 | 297.5 | 295.5 | 295.5 | -2.5 | -0.8% | 14,800 |
| 2009/03/18 | 296 | 300 | 296 | 298 | +3 | +1% | 4,800 |
| 2009/03/17 | 300 | 300 | 295 | 295 | -4.5 | -1.5% | 7,200 |
| 2009/03/16 | 300 | 300 | 295 | 299.5 | +9.5 | +3.3% | 11,800 |
| 2009/03/13 | 287 | 299.5 | 287 | 290 | +3 | +1% | 38,000 |
| 2009/03/12 | 299.5 | 299.5 | 286 | 287 | +2 | +0.7% | 3,800 |
| 2009/03/11 | 294.5 | 296.5 | 285 | 285 | -4.5 | -1.6% | 2,600 |
| 2009/03/10 | 295 | 295 | 289.5 | 289.5 | -5.5 | -1.9% | 1,800 |
| 2009/03/09 | 295.5 | 300.5 | 295 | 295 | -9.5 | -3.1% | 4,800 |
| 2009/03/06 | 309.5 | 310 | 296 | 304.5 | -8 | -2.6% | 9,600 |
| 2009/03/05 | 296 | 312.5 | 294 | 312.5 | +31.5 | +11.2% | 12,000 |
| 2009/03/04 | 270 | 287 | 270 | 281 | +6 | +2.2% | 3,400 |
4001～
4050
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 | 1.48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% | 23.41倍 | 1.90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
