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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,460 | 1,478 | 1,453 | 1,471 | -5 | -0.3% | 109,600 |
| 2022/11/08 | 1,499 | 1,499 | 1,460 | 1,476 | -13 | -0.9% | 330,600 |
| 2022/11/07 | 1,500 | 1,552 | 1,475 | 1,489 | +150 | +11.2% | 1,008,600 |
| 2022/11/04 | 1,332 | 1,344 | 1,326 | 1,339 | +7 | +0.5% | 114,800 |
| 2022/11/02 | 1,340 | 1,351 | 1,331 | 1,332 | -1 | -0.1% | 126,400 |
| 2022/11/01 | 1,333 | 1,345 | 1,328 | 1,333 | +3 | +0.2% | 42,800 |
| 2022/10/31 | 1,304 | 1,336 | 1,303 | 1,330 | +45 | +3.5% | 97,100 |
| 2022/10/28 | 1,295 | 1,309 | 1,283 | 1,285 | -10 | -0.8% | 250,600 |
| 2022/10/27 | 1,302 | 1,303 | 1,290 | 1,295 | -19 | -1.4% | 46,300 |
| 2022/10/26 | 1,305 | 1,318 | 1,302 | 1,314 | +12 | +0.9% | 58,200 |
| 2022/10/25 | 1,296 | 1,308 | 1,294 | 1,302 | +16 | +1.2% | 59,100 |
| 2022/10/24 | 1,293 | 1,298 | 1,282 | 1,286 | +8 | +0.6% | 51,200 |
| 2022/10/21 | 1,290 | 1,297 | 1,278 | 1,278 | -20 | -1.5% | 47,000 |
| 2022/10/20 | 1,296 | 1,308 | 1,291 | 1,298 | -12 | -0.9% | 66,400 |
| 2022/10/19 | 1,290 | 1,314 | 1,290 | 1,310 | +19 | +1.5% | 50,600 |
| 2022/10/18 | 1,303 | 1,303 | 1,286 | 1,291 | +8 | +0.6% | 43,300 |
| 2022/10/17 | 1,286 | 1,292 | 1,278 | 1,283 | -6 | -0.5% | 50,000 |
| 2022/10/14 | 1,286 | 1,302 | 1,278 | 1,289 | +16 | +1.3% | 57,400 |
| 2022/10/13 | 1,264 | 1,276 | 1,260 | 1,273 | +4 | +0.3% | 59,000 |
| 2022/10/12 | 1,270 | 1,277 | 1,262 | 1,269 | -4 | -0.3% | 44,000 |
| 2022/10/11 | 1,288 | 1,294 | 1,272 | 1,273 | -41 | -3.1% | 70,000 |
| 2022/10/07 | 1,290 | 1,321 | 1,285 | 1,314 | +4 | +0.3% | 73,500 |
| 2022/10/06 | 1,305 | 1,326 | 1,305 | 1,310 | +5 | +0.4% | 63,600 |
| 2022/10/05 | 1,312 | 1,317 | 1,297 | 1,305 | +11 | +0.9% | 81,000 |
| 2022/10/04 | 1,292 | 1,303 | 1,285 | 1,294 | +30 | +2.4% | 69,700 |
| 2022/10/03 | 1,250 | 1,267 | 1,244 | 1,264 | -1 | -0.1% | 97,600 |
| 2022/09/30 | 1,283 | 1,289 | 1,256 | 1,265 | -33 | -2.5% | 75,900 |
| 2022/09/29 | 1,300 | 1,305 | 1,290 | 1,298 | -11 | -0.8% | 54,600 |
| 2022/09/28 | 1,306 | 1,310 | 1,291 | 1,309 | +4 | +0.3% | 120,100 |
| 2022/09/27 | 1,322 | 1,323 | 1,305 | 1,305 | ±0 | ±0% | 50,400 |
| 2022/09/26 | 1,350 | 1,350 | 1,305 | 1,305 | -54 | -4% | 105,800 |
| 2022/09/22 | 1,351 | 1,359 | 1,344 | 1,359 | -3 | -0.2% | 66,300 |
| 2022/09/21 | 1,369 | 1,369 | 1,359 | 1,362 | -21 | -1.5% | 50,500 |
| 2022/09/20 | 1,378 | 1,388 | 1,377 | 1,383 | +17 | +1.2% | 50,300 |
| 2022/09/16 | 1,378 | 1,378 | 1,356 | 1,366 | -12 | -0.9% | 63,000 |
| 2022/09/15 | 1,383 | 1,385 | 1,366 | 1,378 | +4 | +0.3% | 44,300 |
| 2022/09/14 | 1,371 | 1,384 | 1,367 | 1,374 | -25 | -1.8% | 61,200 |
| 2022/09/13 | 1,400 | 1,404 | 1,390 | 1,399 | -1 | -0.1% | 47,700 |
| 2022/09/12 | 1,415 | 1,415 | 1,397 | 1,400 | -4 | -0.3% | 38,700 |
| 2022/09/09 | 1,378 | 1,408 | 1,376 | 1,404 | +24 | +1.7% | 131,800 |
| 2022/09/08 | 1,357 | 1,387 | 1,357 | 1,380 | +31 | +2.3% | 98,800 |
| 2022/09/07 | 1,348 | 1,349 | 1,337 | 1,349 | -2 | -0.1% | 62,800 |
| 2022/09/06 | 1,355 | 1,357 | 1,343 | 1,351 | -4 | -0.3% | 59,700 |
| 2022/09/05 | 1,370 | 1,370 | 1,350 | 1,355 | -19 | -1.4% | 46,600 |
| 2022/09/02 | 1,365 | 1,377 | 1,348 | 1,374 | +6 | +0.4% | 94,100 |
| 2022/09/01 | 1,387 | 1,390 | 1,365 | 1,368 | -29 | -2.1% | 126,400 |
| 2022/08/31 | 1,400 | 1,407 | 1,395 | 1,397 | -17 | -1.2% | 89,500 |
| 2022/08/30 | 1,409 | 1,420 | 1,406 | 1,414 | +10 | +0.7% | 53,400 |
| 2022/08/29 | 1,410 | 1,419 | 1,401 | 1,404 | -36 | -2.5% | 85,700 |
| 2022/08/26 | 1,462 | 1,466 | 1,440 | 1,440 | -11 | -0.8% | 29,900 |
651～
700
件表示中 / 6988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 | 177,800円 | -0.1% | -3.0% | 5.06% | 6.62倍 | 0.38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 | 191,200円 | +1.4% | +9.0% | 3.71% | 36.21倍 | 0.66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 | 296,500円 | +26.7% | +5.9% | 1.35% | 8.95倍 | 1.15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 | 346,000円 | +1.2% | +1.4% | 3.32% | 11.67倍 | 1.13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 |
| 川田ＴＥＣＨ | 380,500円 | -6.0% | -23.9% | 3.42% | 8.82倍 | 0.73倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
市場注目の銘柄
チャート関連のコラム
