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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,554 | 1,554 | 1,507 | 1,518 | -32 | -2.1% | 165,100 |
| 2023/02/01 | 1,549 | 1,565 | 1,542 | 1,550 | +10 | +0.6% | 135,400 |
| 2023/01/31 | 1,525 | 1,549 | 1,517 | 1,540 | +19 | +1.2% | 113,700 |
| 2023/01/30 | 1,508 | 1,527 | 1,507 | 1,521 | +14 | +0.9% | 84,800 |
| 2023/01/27 | 1,520 | 1,520 | 1,504 | 1,507 | -4 | -0.3% | 70,800 |
| 2023/01/26 | 1,505 | 1,519 | 1,502 | 1,511 | +15 | +1% | 57,900 |
| 2023/01/25 | 1,480 | 1,500 | 1,469 | 1,496 | +8 | +0.5% | 54,700 |
| 2023/01/24 | 1,469 | 1,491 | 1,469 | 1,488 | +28 | +1.9% | 73,200 |
| 2023/01/23 | 1,454 | 1,463 | 1,450 | 1,460 | +23 | +1.6% | 47,000 |
| 2023/01/20 | 1,435 | 1,442 | 1,429 | 1,437 | +9 | +0.6% | 32,400 |
| 2023/01/19 | 1,444 | 1,444 | 1,426 | 1,428 | -16 | -1.1% | 45,200 |
| 2023/01/18 | 1,428 | 1,445 | 1,423 | 1,444 | +14 | +1% | 111,500 |
| 2023/01/17 | 1,421 | 1,433 | 1,421 | 1,430 | +19 | +1.3% | 39,700 |
| 2023/01/16 | 1,414 | 1,421 | 1,406 | 1,411 | -10 | -0.7% | 38,600 |
| 2023/01/13 | 1,427 | 1,437 | 1,420 | 1,421 | -9 | -0.6% | 54,600 |
| 2023/01/12 | 1,441 | 1,443 | 1,430 | 1,430 | -9 | -0.6% | 21,800 |
| 2023/01/11 | 1,434 | 1,442 | 1,426 | 1,439 | +20 | +1.4% | 30,700 |
| 2023/01/10 | 1,441 | 1,441 | 1,415 | 1,419 | +2 | +0.1% | 33,900 |
| 2023/01/06 | 1,400 | 1,419 | 1,400 | 1,417 | +13 | +0.9% | 70,200 |
| 2023/01/05 | 1,407 | 1,407 | 1,394 | 1,404 | -10 | -0.7% | 59,700 |
| 2023/01/04 | 1,440 | 1,440 | 1,414 | 1,414 | -29 | -2% | 64,300 |
| 2022/12/30 | 1,451 | 1,459 | 1,443 | 1,443 | +1 | +0.1% | 61,600 |
| 2022/12/29 | 1,433 | 1,442 | 1,423 | 1,442 | +1 | +0.1% | 57,800 |
| 2022/12/28 | 1,443 | 1,455 | 1,433 | 1,441 | ±0 | ±0% | 59,400 |
| 2022/12/27 | 1,453 | 1,453 | 1,434 | 1,441 | +6 | +0.4% | 28,500 |
| 2022/12/26 | 1,420 | 1,438 | 1,415 | 1,435 | +25 | +1.8% | 36,100 |
| 2022/12/23 | 1,415 | 1,418 | 1,403 | 1,410 | -15 | -1.1% | 46,800 |
| 2022/12/22 | 1,420 | 1,432 | 1,414 | 1,425 | +14 | +1% | 45,800 |
| 2022/12/21 | 1,435 | 1,436 | 1,405 | 1,411 | -39 | -2.7% | 140,800 |
| 2022/12/20 | 1,473 | 1,489 | 1,438 | 1,450 | -10 | -0.7% | 122,900 |
| 2022/12/19 | 1,460 | 1,478 | 1,446 | 1,460 | -13 | -0.9% | 82,000 |
| 2022/12/16 | 1,485 | 1,491 | 1,468 | 1,473 | -19 | -1.3% | 78,500 |
| 2022/12/15 | 1,473 | 1,492 | 1,471 | 1,492 | +15 | +1% | 77,400 |
| 2022/12/14 | 1,470 | 1,477 | 1,460 | 1,477 | +7 | +0.5% | 62,600 |
| 2022/12/13 | 1,460 | 1,472 | 1,458 | 1,470 | +15 | +1% | 118,900 |
| 2022/12/12 | 1,460 | 1,463 | 1,453 | 1,455 | +5 | +0.3% | 51,300 |
| 2022/12/09 | 1,448 | 1,464 | 1,448 | 1,450 | -13 | -0.9% | 98,900 |
| 2022/12/08 | 1,464 | 1,469 | 1,443 | 1,463 | -2 | -0.1% | 74,600 |
| 2022/12/07 | 1,467 | 1,481 | 1,465 | 1,465 | -10 | -0.7% | 61,000 |
| 2022/12/06 | 1,465 | 1,481 | 1,465 | 1,475 | -4 | -0.3% | 66,300 |
| 2022/12/05 | 1,490 | 1,490 | 1,465 | 1,479 | -2 | -0.1% | 85,800 |
| 2022/12/02 | 1,515 | 1,516 | 1,477 | 1,481 | -58 | -3.8% | 153,700 |
| 2022/12/01 | 1,534 | 1,546 | 1,516 | 1,539 | +5 | +0.3% | 104,100 |
| 2022/11/30 | 1,504 | 1,538 | 1,502 | 1,534 | +23 | +1.5% | 132,700 |
| 2022/11/29 | 1,510 | 1,515 | 1,500 | 1,511 | -20 | -1.3% | 69,400 |
| 2022/11/28 | 1,523 | 1,531 | 1,517 | 1,531 | +13 | +0.9% | 50,700 |
| 2022/11/25 | 1,521 | 1,522 | 1,510 | 1,518 | -8 | -0.5% | 48,100 |
| 2022/11/24 | 1,537 | 1,543 | 1,523 | 1,526 | -4 | -0.3% | 55,900 |
| 2022/11/22 | 1,510 | 1,533 | 1,510 | 1,530 | +22 | +1.5% | 55,500 |
| 2022/11/21 | 1,539 | 1,541 | 1,498 | 1,508 | -16 | -1% | 96,300 |
551～
600
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
