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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/05 | 1,717 | 1,733 | 1,714 | 1,725 | -9 | -0.5% | 95,000 |
| 2025/06/04 | 1,726 | 1,738 | 1,718 | 1,734 | +9 | +0.5% | 69,000 |
| 2025/06/03 | 1,728 | 1,729 | 1,707 | 1,725 | -2 | -0.1% | 110,000 |
| 2025/06/02 | 1,739 | 1,740 | 1,716 | 1,727 | -5 | -0.3% | 94,900 |
| 2025/05/30 | 1,730 | 1,740 | 1,726 | 1,732 | -8 | -0.5% | 87,300 |
| 2025/05/29 | 1,725 | 1,740 | 1,725 | 1,740 | +18 | +1% | 59,200 |
| 2025/05/28 | 1,735 | 1,740 | 1,717 | 1,722 | +18 | +1.1% | 177,000 |
| 2025/05/27 | 1,685 | 1,707 | 1,685 | 1,704 | +16 | +0.9% | 80,200 |
| 2025/05/26 | 1,675 | 1,694 | 1,675 | 1,688 | +14 | +0.8% | 78,300 |
| 2025/05/23 | 1,676 | 1,685 | 1,669 | 1,674 | +3 | +0.2% | 73,400 |
| 2025/05/22 | 1,673 | 1,678 | 1,657 | 1,671 | -18 | -1.1% | 84,600 |
| 2025/05/21 | 1,687 | 1,699 | 1,686 | 1,689 | +8 | +0.5% | 64,000 |
| 2025/05/20 | 1,666 | 1,693 | 1,666 | 1,681 | +7 | +0.4% | 124,200 |
| 2025/05/19 | 1,631 | 1,677 | 1,622 | 1,674 | +46 | +2.8% | 163,300 |
| 2025/05/16 | 1,620 | 1,634 | 1,596 | 1,628 | +26 | +1.6% | 132,200 |
| 2025/05/15 | 1,697 | 1,697 | 1,602 | 1,602 | -42 | -2.6% | 401,200 |
| 2025/05/14 | 1,634 | 1,660 | 1,605 | 1,644 | -9 | -0.5% | 152,000 |
| 2025/05/13 | 1,642 | 1,655 | 1,636 | 1,653 | +36 | +2.2% | 64,200 |
| 2025/05/12 | 1,615 | 1,620 | 1,593 | 1,617 | +14 | +0.9% | 163,800 |
| 2025/05/09 | 1,602 | 1,620 | 1,582 | 1,603 | +6 | +0.4% | 195,100 |
| 2025/05/08 | 1,600 | 1,605 | 1,581 | 1,597 | -3 | -0.2% | 154,600 |
| 2025/05/07 | 1,623 | 1,623 | 1,594 | 1,600 | -24 | -1.5% | 336,100 |
| 2025/05/02 | 1,649 | 1,667 | 1,623 | 1,624 | -17 | -1% | 184,900 |
| 2025/05/01 | 1,643 | 1,648 | 1,626 | 1,641 | +2 | +0.1% | 57,000 |
| 2025/04/30 | 1,624 | 1,643 | 1,620 | 1,639 | +28 | +1.7% | 92,800 |
| 2025/04/28 | 1,616 | 1,623 | 1,600 | 1,611 | +11 | +0.7% | 84,100 |
| 2025/04/25 | 1,598 | 1,605 | 1,580 | 1,600 | +20 | +1.3% | 61,600 |
| 2025/04/24 | 1,575 | 1,616 | 1,575 | 1,580 | +8 | +0.5% | 124,100 |
| 2025/04/23 | 1,567 | 1,577 | 1,558 | 1,572 | +27 | +1.7% | 85,700 |
| 2025/04/22 | 1,528 | 1,551 | 1,526 | 1,545 | -2 | -0.1% | 60,800 |
1～
50
件表示中 / 6987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 | 178,700円 | -0.1% | -3.0% | 5.04% | 6.65倍 | 0.39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 | 188,400円 | +1.4% | +9.0% | 3.77% | 35.68倍 | 0.65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 | 303,500円 | +26.7% | +5.9% | 1.32% | 9.17倍 | 1.17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 |
| マルゼン | 349,500円 | +1.2% | +1.4% | 3.29% | 11.78倍 | 1.14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 |
| パイオラックス | 177,200円 | -2.1% | -41.2% | 5.19% | 37.57倍 | 0.50倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
