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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,834 | 1,844 | 1,830 | 1,844 | -4 | -0.2% | 104,800 |
| 2023/07/31 | 1,848 | 1,850 | 1,829 | 1,848 | +25 | +1.4% | 128,700 |
| 2023/07/28 | 1,830 | 1,848 | 1,804 | 1,823 | -22 | -1.2% | 173,200 |
| 2023/07/27 | 1,833 | 1,848 | 1,822 | 1,845 | +10 | +0.5% | 112,100 |
| 2023/07/26 | 1,854 | 1,856 | 1,825 | 1,835 | -19 | -1% | 139,600 |
| 2023/07/25 | 1,845 | 1,856 | 1,825 | 1,854 | +21 | +1.1% | 142,500 |
| 2023/07/24 | 1,818 | 1,835 | 1,809 | 1,833 | +29 | +1.6% | 127,800 |
| 2023/07/21 | 1,799 | 1,809 | 1,780 | 1,804 | -2 | -0.1% | 167,600 |
| 2023/07/20 | 1,800 | 1,828 | 1,797 | 1,806 | +13 | +0.7% | 205,200 |
| 2023/07/19 | 1,773 | 1,793 | 1,761 | 1,793 | +36 | +2% | 203,700 |
| 2023/07/18 | 1,717 | 1,760 | 1,715 | 1,757 | +45 | +2.6% | 217,100 |
| 2023/07/14 | 1,723 | 1,731 | 1,695 | 1,712 | -6 | -0.3% | 187,000 |
| 2023/07/13 | 1,733 | 1,742 | 1,697 | 1,718 | -7 | -0.4% | 331,300 |
| 2023/07/12 | 1,769 | 1,769 | 1,725 | 1,725 | -32 | -1.8% | 185,500 |
| 2023/07/11 | 1,774 | 1,781 | 1,740 | 1,757 | -11 | -0.6% | 222,100 |
| 2023/07/10 | 1,790 | 1,793 | 1,756 | 1,768 | -27 | -1.5% | 329,800 |
| 2023/07/07 | 1,786 | 1,814 | 1,737 | 1,795 | -2 | -0.1% | 416,300 |
| 2023/07/06 | 1,810 | 1,828 | 1,783 | 1,797 | -10 | -0.6% | 331,100 |
| 2023/07/05 | 1,781 | 1,813 | 1,767 | 1,807 | +41 | +2.3% | 302,200 |
| 2023/07/04 | 1,741 | 1,773 | 1,740 | 1,766 | +18 | +1% | 163,100 |
| 2023/07/03 | 1,728 | 1,760 | 1,713 | 1,748 | +26 | +1.5% | 270,300 |
| 2023/06/30 | 1,724 | 1,726 | 1,698 | 1,722 | +4 | +0.2% | 256,000 |
| 2023/06/29 | 1,710 | 1,725 | 1,695 | 1,718 | +12 | +0.7% | 198,200 |
| 2023/06/28 | 1,680 | 1,706 | 1,680 | 1,706 | +47 | +2.8% | 246,600 |
| 2023/06/27 | 1,654 | 1,661 | 1,643 | 1,659 | +5 | +0.3% | 212,900 |
| 2023/06/26 | 1,658 | 1,666 | 1,634 | 1,654 | -4 | -0.2% | 317,700 |
| 2023/06/23 | 1,644 | 1,662 | 1,626 | 1,658 | +18 | +1.1% | 353,500 |
| 2023/06/22 | 1,670 | 1,672 | 1,628 | 1,640 | -26 | -1.6% | 255,200 |
| 2023/06/21 | 1,617 | 1,668 | 1,603 | 1,666 | +41 | +2.5% | 505,100 |
| 2023/06/20 | 1,605 | 1,625 | 1,572 | 1,625 | +9 | +0.6% | 522,200 |
| 2023/06/19 | 1,580 | 1,662 | 1,571 | 1,616 | +136 | +9.2% | 1,548,400 |
| 2023/06/16 | 1,466 | 1,492 | 1,465 | 1,480 | +7 | +0.5% | 302,700 |
| 2023/06/15 | 1,465 | 1,486 | 1,458 | 1,473 | +8 | +0.5% | 175,900 |
| 2023/06/14 | 1,444 | 1,474 | 1,441 | 1,465 | +37 | +2.6% | 223,200 |
| 2023/06/13 | 1,418 | 1,435 | 1,415 | 1,428 | +14 | +1% | 186,200 |
| 2023/06/12 | 1,389 | 1,414 | 1,388 | 1,414 | +35 | +2.5% | 172,300 |
| 2023/06/09 | 1,360 | 1,382 | 1,360 | 1,379 | +21 | +1.5% | 119,200 |
| 2023/06/08 | 1,374 | 1,381 | 1,351 | 1,358 | -7 | -0.5% | 139,000 |
| 2023/06/07 | 1,379 | 1,384 | 1,359 | 1,365 | +3 | +0.2% | 176,000 |
| 2023/06/06 | 1,356 | 1,364 | 1,348 | 1,362 | -7 | -0.5% | 108,800 |
| 2023/06/05 | 1,382 | 1,382 | 1,363 | 1,369 | +19 | +1.4% | 177,600 |
| 2023/06/02 | 1,315 | 1,352 | 1,312 | 1,350 | +33 | +2.5% | 115,200 |
| 2023/06/01 | 1,320 | 1,329 | 1,313 | 1,317 | -11 | -0.8% | 141,600 |
| 2023/05/31 | 1,365 | 1,365 | 1,326 | 1,328 | -51 | -3.7% | 308,800 |
| 2023/05/30 | 1,382 | 1,388 | 1,368 | 1,379 | -6 | -0.4% | 139,800 |
| 2023/05/29 | 1,398 | 1,400 | 1,383 | 1,385 | +2 | +0.1% | 98,800 |
| 2023/05/26 | 1,395 | 1,396 | 1,382 | 1,383 | -18 | -1.3% | 119,400 |
| 2023/05/25 | 1,394 | 1,406 | 1,389 | 1,401 | +7 | +0.5% | 82,000 |
| 2023/05/24 | 1,394 | 1,399 | 1,389 | 1,394 | -2 | -0.1% | 101,900 |
| 2023/05/23 | 1,418 | 1,424 | 1,392 | 1,396 | -19 | -1.3% | 155,400 |
501～
550
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
