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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 504.2 | 504.2 | 504.2 | 504.2 | ±0 | ±0% | 9,600 |
| 2005/03/24 | 504.2 | 508.3 | 504.2 | 504.2 | -4.1 | -0.8% | 16,800 |
| 2005/03/23 | 512.5 | 512.5 | 508.3 | 508.3 | - | - | 14,400 |
| 2005/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/18 | 508.3 | 508.3 | 508.3 | 508.3 | -11.7 | -2.3% | 4,800 |
| 2005/03/17 | 520.8 | 520.8 | 519.2 | 520 | +3.3 | +0.6% | 16,800 |
| 2005/03/16 | 520 | 520.4 | 516.7 | 516.7 | -3.7 | -0.7% | 12,000 |
| 2005/03/15 | 511.7 | 527.1 | 511.7 | 520.4 | +14.1 | +2.8% | 60,000 |
| 2005/03/14 | 504.2 | 506.3 | 504.2 | 506.3 | +4.2 | +0.8% | 14,400 |
| 2005/03/11 | 491.7 | 508.3 | 491.7 | 502.1 | +10.4 | +2.1% | 64,800 |
| 2005/03/10 | 490.8 | 492.1 | 490.4 | 491.7 | +4.2 | +0.9% | 31,200 |
| 2005/03/09 | 487.5 | 487.5 | 487.5 | 487.5 | -4.2 | -0.9% | 2,400 |
| 2005/03/08 | 497.9 | 497.9 | 489.6 | 491.7 | ±0 | ±0% | 16,800 |
| 2005/03/07 | 483.3 | 491.7 | 480.4 | 491.7 | +16.7 | +3.5% | 19,200 |
| 2005/03/04 | 462.5 | 475 | 462.5 | 475 | +12.5 | +2.7% | 9,600 |
| 2005/03/03 | 450 | 462.5 | 445.8 | 462.5 | +10.4 | +2.3% | 31,200 |
| 2005/03/02 | 458.3 | 458.3 | 452.1 | 452.1 | - | - | 40,800 |
| 2005/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/28 | 467.1 | 470.8 | 462.5 | 462.5 | -8.3 | -1.8% | 14,400 |
| 2005/02/25 | 485 | 487.5 | 470.8 | 470.8 | -14.6 | -3% | 74,400 |
| 2005/02/24 | 485.4 | 487.5 | 485.4 | 485.4 | +4.1 | +0.9% | 7,200 |
| 2005/02/23 | 483.3 | 485.4 | 479.2 | 481.3 | -2 | -0.4% | 38,400 |
| 2005/02/22 | 485.4 | 491.7 | 479.2 | 483.3 | -8.4 | -1.7% | 62,400 |
| 2005/02/21 | 479.2 | 492.1 | 479.2 | 491.7 | +12.5 | +2.6% | 64,800 |
| 2005/02/18 | 491.7 | 492.1 | 466.7 | 479.2 | -12.5 | -2.5% | 52,800 |
| 2005/02/17 | 458.3 | 500 | 458.3 | 491.7 | +29.2 | +6.3% | 204,000 |
| 2005/02/16 | 437.1 | 462.5 | 437.1 | 462.5 | +28.3 | +6.5% | 136,800 |
| 2005/02/15 | 427.1 | 434.2 | 422.9 | 434.2 | +11.3 | +2.7% | 86,400 |
| 2005/02/14 | 412.5 | 425 | 412.5 | 422.9 | +10.4 | +2.5% | 84,000 |
| 2005/02/10 | 419.6 | 421.7 | 408.3 | 412.5 | -6.3 | -1.5% | 74,400 |
| 2005/02/09 | 420 | 420.8 | 418.8 | 418.8 | ±0 | ±0% | 24,000 |
| 2005/02/08 | 417.5 | 418.8 | 416.7 | 418.8 | +6.7 | +1.6% | 16,800 |
| 2005/02/07 | 400 | 412.5 | 400 | 412.1 | +14.2 | +3.6% | 21,600 |
| 2005/02/04 | 399.6 | 400.4 | 397.9 | 397.9 | -2.1 | -0.5% | 12,000 |
| 2005/02/03 | 396.7 | 400 | 395.8 | 400 | +4.2 | +1.1% | 7,200 |
| 2005/02/02 | 395.8 | 396.3 | 387.5 | 395.8 | -4.6 | -1.1% | 48,000 |
| 2005/02/01 | 407.5 | 408.3 | 400.4 | 400.4 | -7.9 | -1.9% | 16,800 |
| 2005/01/31 | 412.5 | 412.5 | 408.3 | 408.3 | ±0 | ±0% | 14,400 |
| 2005/01/28 | 404.2 | 408.3 | 404.2 | 408.3 | -4.2 | -1% | 4,800 |
| 2005/01/27 | 416.3 | 416.7 | 408.3 | 412.5 | -4.2 | -1% | 16,800 |
| 2005/01/26 | 416.7 | 416.7 | 416.7 | 416.7 | +4.2 | +1% | 7,200 |
| 2005/01/25 | 412.5 | 412.5 | 412.5 | 412.5 | -0.4 | -0.1% | 7,200 |
| 2005/01/24 | 408.3 | 412.9 | 400 | 412.9 | -3.8 | -0.9% | 24,000 |
| 2005/01/21 | 420.8 | 420.8 | 416.7 | 416.7 | -4.1 | -1% | 21,600 |
| 2005/01/20 | 423.8 | 425 | 420.8 | 420.8 | -4.2 | -1% | 28,800 |
| 2005/01/19 | 424.6 | 433.3 | 423.8 | 425 | +1.2 | +0.3% | 67,200 |
| 2005/01/18 | 416.7 | 425 | 416.3 | 423.8 | +11.3 | +2.7% | 57,600 |
| 2005/01/17 | 408.3 | 412.5 | 408.3 | 412.5 | +4.2 | +1% | 16,800 |
| 2005/01/14 | 410.4 | 410.8 | 404.2 | 408.3 | -6.3 | -1.5% | 14,400 |
| 2005/01/13 | 414.6 | 414.6 | 414.6 | 414.6 | ±0 | ±0% | 2,400 |
5001～
5050
件表示中 / 7023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 | 197,100円 | -0.1% | -3.0% | 4.57% | 7.33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 | 196,500円 | +1.4% | +9.0% | 3.61% | 37.07倍 | 0.70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 | 355,500円 | +26.7% | +5.9% | 1.13% | 10.74倍 | 1.36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 | 336,500円 | -0.1% | -41.7% | 1.78% | 44.69倍 | 1.10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 | 358,500円 | +1.2% | +1.4% | 3.21% | 12.09倍 | 1.17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
