ジーテクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,899 | 1,929 | 1,894 | 1,929 | +37 | +2% | 79,600 |
| 2025/08/15 | 1,895 | 1,898 | 1,889 | 1,892 | +3 | +0.2% | 41,300 |
| 2025/08/14 | 1,890 | 1,899 | 1,885 | 1,889 | -10 | -0.5% | 63,500 |
| 2025/08/13 | 1,877 | 1,899 | 1,877 | 1,899 | +25 | +1.3% | 84,400 |
| 2025/08/12 | 1,875 | 1,885 | 1,865 | 1,874 | +6 | +0.3% | 78,000 |
| 2025/08/08 | 1,870 | 1,870 | 1,830 | 1,868 | -42 | -2.2% | 181,600 |
| 2025/08/07 | 1,912 | 1,929 | 1,903 | 1,910 | -17 | -0.9% | 63,400 |
| 2025/08/06 | 1,905 | 1,928 | 1,901 | 1,927 | +22 | +1.2% | 64,700 |
| 2025/08/05 | 1,894 | 1,915 | 1,891 | 1,905 | +17 | +0.9% | 59,800 |
| 2025/08/04 | 1,852 | 1,893 | 1,844 | 1,888 | +4 | +0.2% | 78,500 |
| 2025/08/01 | 1,872 | 1,898 | 1,872 | 1,884 | +19 | +1% | 54,800 |
| 2025/07/31 | 1,857 | 1,865 | 1,853 | 1,865 | +3 | +0.2% | 61,700 |
| 2025/07/30 | 1,849 | 1,869 | 1,848 | 1,862 | +7 | +0.4% | 66,100 |
| 2025/07/29 | 1,838 | 1,856 | 1,838 | 1,855 | +2 | +0.1% | 71,300 |
| 2025/07/28 | 1,851 | 1,865 | 1,843 | 1,853 | +3 | +0.2% | 92,700 |
| 2025/07/25 | 1,849 | 1,855 | 1,829 | 1,850 | ±0 | ±0% | 73,100 |
| 2025/07/24 | 1,876 | 1,885 | 1,841 | 1,850 | +4 | +0.2% | 109,500 |
| 2025/07/23 | 1,805 | 1,860 | 1,805 | 1,846 | +66 | +3.7% | 172,900 |
| 2025/07/22 | 1,794 | 1,796 | 1,780 | 1,780 | -16 | -0.9% | 55,400 |
| 2025/07/18 | 1,808 | 1,808 | 1,793 | 1,796 | -9 | -0.5% | 39,500 |
| 2025/07/17 | 1,798 | 1,805 | 1,790 | 1,805 | +4 | +0.2% | 40,100 |
| 2025/07/16 | 1,800 | 1,805 | 1,791 | 1,801 | -5 | -0.3% | 44,200 |
| 2025/07/15 | 1,790 | 1,807 | 1,785 | 1,806 | +14 | +0.8% | 75,700 |
| 2025/07/14 | 1,798 | 1,812 | 1,790 | 1,792 | +5 | +0.3% | 94,200 |
| 2025/07/11 | 1,775 | 1,794 | 1,775 | 1,787 | +11 | +0.6% | 67,600 |
| 2025/07/10 | 1,779 | 1,780 | 1,764 | 1,776 | +7 | +0.4% | 72,000 |
| 2025/07/09 | 1,750 | 1,775 | 1,744 | 1,769 | +23 | +1.3% | 85,800 |
| 2025/07/08 | 1,735 | 1,749 | 1,725 | 1,746 | +10 | +0.6% | 77,600 |
| 2025/07/07 | 1,773 | 1,777 | 1,732 | 1,736 | -42 | -2.4% | 91,000 |
| 2025/07/04 | 1,789 | 1,789 | 1,770 | 1,778 | -9 | -0.5% | 48,400 |
| 2025/07/03 | 1,765 | 1,789 | 1,765 | 1,787 | +32 | +1.8% | 96,400 |
| 2025/07/02 | 1,743 | 1,760 | 1,743 | 1,755 | +4 | +0.2% | 79,400 |
| 2025/07/01 | 1,765 | 1,765 | 1,746 | 1,751 | -18 | -1% | 94,600 |
| 2025/06/30 | 1,770 | 1,778 | 1,762 | 1,769 | +8 | +0.5% | 95,800 |
| 2025/06/27 | 1,758 | 1,766 | 1,750 | 1,761 | +4 | +0.2% | 101,900 |
| 2025/06/26 | 1,725 | 1,757 | 1,725 | 1,757 | +22 | +1.3% | 95,400 |
| 2025/06/25 | 1,729 | 1,735 | 1,715 | 1,735 | +12 | +0.7% | 60,800 |
| 2025/06/24 | 1,730 | 1,739 | 1,713 | 1,723 | +6 | +0.3% | 80,900 |
| 2025/06/23 | 1,716 | 1,717 | 1,701 | 1,717 | +5 | +0.3% | 69,000 |
| 2025/06/20 | 1,716 | 1,725 | 1,712 | 1,712 | -3 | -0.2% | 104,500 |
| 2025/06/19 | 1,725 | 1,728 | 1,708 | 1,715 | -10 | -0.6% | 37,000 |
| 2025/06/18 | 1,708 | 1,730 | 1,708 | 1,725 | +13 | +0.8% | 62,300 |
| 2025/06/17 | 1,700 | 1,718 | 1,695 | 1,712 | +18 | +1.1% | 65,900 |
| 2025/06/16 | 1,695 | 1,703 | 1,690 | 1,694 | +9 | +0.5% | 59,000 |
| 2025/06/13 | 1,715 | 1,715 | 1,679 | 1,685 | -39 | -2.3% | 104,600 |
| 2025/06/12 | 1,737 | 1,746 | 1,717 | 1,724 | -10 | -0.6% | 95,600 |
| 2025/06/11 | 1,714 | 1,734 | 1,712 | 1,734 | +21 | +1.2% | 60,700 |
| 2025/06/10 | 1,728 | 1,733 | 1,711 | 1,713 | -8 | -0.5% | 59,000 |
| 2025/06/09 | 1,735 | 1,738 | 1,720 | 1,721 | -6 | -0.3% | 66,600 |
| 2025/06/06 | 1,725 | 1,739 | 1,725 | 1,727 | +2 | +0.1% | 47,900 |
1～
50
件表示中 / 7017件
類似銘柄と比較する
現在ご覧いただいている「ジーテクト」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 |
|---|---|---|---|---|---|---|---|---|
| ジーテクト | 192,900円 | -0.1% | -3.0% | 4.67% | 7.18倍 | 0.42倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| ノーリツ | 200,700円 | +1.4% | +9.0% | 3.54% | 37.86倍 | 0.72倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| ＲＳＴＥＣＨ | 341,500円 | +26.7% | +5.9% | 1.17% | 10.32倍 | 1.31倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
| 中発条 | 319,000円 | -0.1% | -41.7% | 1.88% | 42.36倍 | 1.05倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| マルゼン | 351,500円 | +1.2% | +1.4% | 3.27% | 11.85倍 | 1.15倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
市場注目の銘柄
チャート関連のコラム
