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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/21 | 1,563 | 1,566 | 1,532 | 1,547 | -20 | -1.3% | 90,300 |
| 2025/04/18 | 1,528 | 1,567 | 1,528 | 1,567 | +39 | +2.6% | 82,400 |
| 2025/04/17 | 1,515 | 1,528 | 1,512 | 1,528 | +16 | +1.1% | 76,000 |
| 2025/04/16 | 1,498 | 1,514 | 1,481 | 1,512 | +14 | +0.9% | 258,200 |
| 2025/04/15 | 1,489 | 1,512 | 1,485 | 1,498 | +23 | +1.6% | 80,800 |
| 2025/04/14 | 1,483 | 1,488 | 1,463 | 1,475 | +22 | +1.5% | 111,100 |
| 2025/04/11 | 1,444 | 1,462 | 1,404 | 1,453 | -57 | -3.8% | 167,400 |
| 2025/04/10 | 1,577 | 1,577 | 1,486 | 1,510 | +94 | +6.6% | 328,500 |
| 2025/04/09 | 1,501 | 1,504 | 1,397 | 1,416 | -116 | -7.6% | 1,286,300 |
| 2025/04/08 | 1,500 | 1,562 | 1,500 | 1,532 | +96 | +6.7% | 176,100 |
| 2025/04/07 | 1,438 | 1,481 | 1,399 | 1,436 | -102 | -6.6% | 292,000 |
| 2025/04/04 | 1,616 | 1,625 | 1,500 | 1,538 | -151 | -8.9% | 560,500 |
| 2025/04/03 | 1,680 | 1,693 | 1,666 | 1,689 | -66 | -3.8% | 218,700 |
| 2025/04/02 | 1,755 | 1,761 | 1,741 | 1,755 | -5 | -0.3% | 140,700 |
| 2025/04/01 | 1,754 | 1,767 | 1,749 | 1,760 | +17 | +1% | 170,200 |
| 2025/03/31 | 1,749 | 1,759 | 1,723 | 1,743 | -27 | -1.5% | 144,400 |
| 2025/03/28 | 1,770 | 1,783 | 1,764 | 1,770 | -46 | -2.5% | 138,000 |
| 2025/03/27 | 1,765 | 1,816 | 1,760 | 1,816 | +16 | +0.9% | 273,400 |
| 2025/03/26 | 1,800 | 1,802 | 1,784 | 1,800 | +4 | +0.2% | 101,600 |
| 2025/03/25 | 1,809 | 1,810 | 1,780 | 1,796 | +11 | +0.6% | 85,100 |
| 2025/03/24 | 1,803 | 1,803 | 1,774 | 1,785 | -16 | -0.9% | 82,100 |
| 2025/03/21 | 1,792 | 1,823 | 1,780 | 1,801 | +2 | +0.1% | 155,200 |
| 2025/03/19 | 1,796 | 1,806 | 1,789 | 1,799 | +10 | +0.6% | 86,100 |
| 2025/03/18 | 1,775 | 1,792 | 1,772 | 1,789 | +23 | +1.3% | 57,800 |
| 2025/03/17 | 1,760 | 1,773 | 1,758 | 1,766 | +10 | +0.6% | 49,000 |
| 2025/03/14 | 1,749 | 1,763 | 1,745 | 1,756 | +4 | +0.2% | 63,300 |
| 2025/03/13 | 1,760 | 1,768 | 1,750 | 1,752 | -1 | -0.1% | 92,300 |
| 2025/03/12 | 1,738 | 1,760 | 1,732 | 1,753 | +17 | +1% | 129,500 |
| 2025/03/11 | 1,721 | 1,736 | 1,706 | 1,736 | +10 | +0.6% | 146,800 |
| 2025/03/10 | 1,733 | 1,736 | 1,723 | 1,726 | -6 | -0.3% | 122,200 |
| 2025/03/07 | 1,686 | 1,732 | 1,683 | 1,732 | +25 | +1.5% | 142,500 |
| 2025/03/06 | 1,683 | 1,714 | 1,682 | 1,707 | +43 | +2.6% | 145,500 |
| 2025/03/05 | 1,647 | 1,675 | 1,647 | 1,664 | +17 | +1% | 93,900 |
| 2025/03/04 | 1,656 | 1,659 | 1,633 | 1,647 | -10 | -0.6% | 98,000 |
| 2025/03/03 | 1,655 | 1,671 | 1,644 | 1,657 | +24 | +1.5% | 99,100 |
| 2025/02/28 | 1,616 | 1,634 | 1,606 | 1,633 | +2 | +0.1% | 618,300 |
| 2025/02/27 | 1,613 | 1,632 | 1,613 | 1,631 | +26 | +1.6% | 103,300 |
| 2025/02/26 | 1,599 | 1,605 | 1,584 | 1,605 | ±0 | ±0% | 131,600 |
| 2025/02/25 | 1,610 | 1,625 | 1,597 | 1,605 | -13 | -0.8% | 129,500 |
| 2025/02/21 | 1,609 | 1,618 | 1,600 | 1,618 | +9 | +0.6% | 109,600 |
| 2025/02/20 | 1,635 | 1,637 | 1,605 | 1,609 | -29 | -1.8% | 151,100 |
| 2025/02/19 | 1,659 | 1,667 | 1,637 | 1,638 | -14 | -0.8% | 172,300 |
1～
50
件表示中 / 6945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 | 162,400円 | +0.4% | -23.8% | 4.56% | 6.95倍 | 0.36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 | 175,000円 | +1.4% | +9.0% | 4.06% | 33.64倍 | 0.61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 |
| パイオラックス | 218,600円 | -1.6% | -39.8% | 4.21% | 32.81倍 | 0.48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 |
| ＲＳＴＥＣＨ | 266,300円 | +26.7% | +5.9% | 1.50% | 8.03倍 | 1.03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 | 334,000円 | +1.2% | +1.4% | 3.44% | 11.26倍 | 1.09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
