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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,393 | 1,394 | 1,370 | 1,370 | -23 | -1.7% | 29,400 |
| 2022/07/22 | 1,378 | 1,400 | 1,372 | 1,393 | +15 | +1.1% | 42,200 |
| 2022/07/21 | 1,367 | 1,382 | 1,357 | 1,378 | +12 | +0.9% | 27,000 |
| 2022/07/20 | 1,345 | 1,367 | 1,340 | 1,366 | +30 | +2.2% | 50,600 |
| 2022/07/19 | 1,330 | 1,336 | 1,325 | 1,336 | +15 | +1.1% | 22,700 |
| 2022/07/15 | 1,315 | 1,329 | 1,310 | 1,321 | +11 | +0.8% | 40,200 |
| 2022/07/14 | 1,292 | 1,317 | 1,289 | 1,310 | +22 | +1.7% | 31,800 |
| 2022/07/13 | 1,289 | 1,298 | 1,288 | 1,288 | +11 | +0.9% | 22,500 |
| 2022/07/12 | 1,295 | 1,295 | 1,276 | 1,277 | -23 | -1.8% | 44,000 |
| 2022/07/11 | 1,289 | 1,305 | 1,288 | 1,300 | +39 | +3.1% | 58,100 |
| 2022/07/08 | 1,270 | 1,285 | 1,258 | 1,261 | -3 | -0.2% | 66,800 |
| 2022/07/07 | 1,253 | 1,275 | 1,253 | 1,264 | +23 | +1.9% | 34,700 |
| 2022/07/06 | 1,255 | 1,255 | 1,239 | 1,241 | -19 | -1.5% | 56,000 |
| 2022/07/05 | 1,270 | 1,274 | 1,258 | 1,260 | -10 | -0.8% | 40,800 |
| 2022/07/04 | 1,276 | 1,276 | 1,265 | 1,270 | +20 | +1.6% | 48,300 |
| 2022/07/01 | 1,273 | 1,275 | 1,237 | 1,250 | -24 | -1.9% | 77,300 |
| 2022/06/30 | 1,286 | 1,296 | 1,271 | 1,274 | -13 | -1% | 49,300 |
| 2022/06/29 | 1,305 | 1,306 | 1,287 | 1,287 | -20 | -1.5% | 69,200 |
| 2022/06/28 | 1,293 | 1,309 | 1,292 | 1,307 | +18 | +1.4% | 49,200 |
| 2022/06/27 | 1,310 | 1,314 | 1,280 | 1,289 | -1 | -0.1% | 51,200 |
| 2022/06/24 | 1,285 | 1,313 | 1,280 | 1,290 | +2 | +0.2% | 92,600 |
| 2022/06/23 | 1,281 | 1,288 | 1,276 | 1,288 | +6 | +0.5% | 31,300 |
| 2022/06/22 | 1,294 | 1,299 | 1,281 | 1,282 | +7 | +0.5% | 41,900 |
| 2022/06/21 | 1,260 | 1,287 | 1,260 | 1,275 | +8 | +0.6% | 61,000 |
| 2022/06/20 | 1,289 | 1,291 | 1,255 | 1,267 | -4 | -0.3% | 37,000 |
| 2022/06/17 | 1,272 | 1,287 | 1,264 | 1,271 | -31 | -2.4% | 59,800 |
| 2022/06/16 | 1,303 | 1,317 | 1,298 | 1,302 | +22 | +1.7% | 30,000 |
| 2022/06/15 | 1,296 | 1,307 | 1,280 | 1,280 | -16 | -1.2% | 36,600 |
| 2022/06/14 | 1,288 | 1,296 | 1,283 | 1,296 | -11 | -0.8% | 40,300 |
| 2022/06/13 | 1,311 | 1,321 | 1,302 | 1,307 | -27 | -2% | 30,600 |
| 2022/06/10 | 1,332 | 1,348 | 1,330 | 1,334 | -13 | -1% | 39,800 |
| 2022/06/09 | 1,347 | 1,363 | 1,341 | 1,347 | ±0 | ±0% | 28,700 |
| 2022/06/08 | 1,350 | 1,357 | 1,343 | 1,347 | +6 | +0.4% | 33,700 |
| 2022/06/07 | 1,328 | 1,354 | 1,328 | 1,341 | +22 | +1.7% | 48,300 |
| 2022/06/06 | 1,313 | 1,323 | 1,311 | 1,319 | -3 | -0.2% | 23,900 |
| 2022/06/03 | 1,331 | 1,331 | 1,311 | 1,322 | -9 | -0.7% | 44,400 |
| 2022/06/02 | 1,328 | 1,334 | 1,317 | 1,331 | -2 | -0.2% | 30,000 |
| 2022/06/01 | 1,292 | 1,333 | 1,289 | 1,333 | +54 | +4.2% | 76,600 |
| 2022/05/31 | 1,285 | 1,303 | 1,276 | 1,279 | +5 | +0.4% | 70,200 |
| 2022/05/30 | 1,284 | 1,302 | 1,268 | 1,274 | -5 | -0.4% | 116,000 |
| 2022/05/27 | 1,271 | 1,279 | 1,257 | 1,279 | +38 | +3.1% | 55,000 |
| 2022/05/26 | 1,255 | 1,258 | 1,240 | 1,241 | ±0 | ±0% | 88,900 |
| 2022/05/25 | 1,257 | 1,269 | 1,241 | 1,241 | -9 | -0.7% | 66,900 |
| 2022/05/24 | 1,275 | 1,275 | 1,248 | 1,250 | -26 | -2% | 81,300 |
| 2022/05/23 | 1,273 | 1,282 | 1,260 | 1,276 | +13 | +1% | 61,600 |
| 2022/05/20 | 1,258 | 1,267 | 1,251 | 1,263 | +7 | +0.6% | 46,100 |
| 2022/05/19 | 1,250 | 1,258 | 1,227 | 1,256 | -24 | -1.9% | 85,600 |
| 2022/05/18 | 1,253 | 1,283 | 1,251 | 1,280 | +33 | +2.6% | 70,900 |
| 2022/05/17 | 1,250 | 1,253 | 1,235 | 1,247 | -11 | -0.9% | 60,600 |
| 2022/05/16 | 1,308 | 1,308 | 1,258 | 1,258 | -13 | -1% | 73,500 |
701～
750
件表示中 / 6966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 | 173,000円 | -0.1% | -3.0% | 5.20% | 6.44倍 | 0.37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 | 190,000円 | +1.4% | +9.0% | 3.74% | 36.22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 | 297,800円 | +26.7% | +5.9% | 1.34% | 8.99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 |
| パイオラックス | 185,400円 | -2.1% | -41.2% | 4.96% | 39.46倍 | 0.52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 |
| マルゼン | 346,000円 | +1.2% | +1.4% | 3.32% | 11.66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 |
市場注目の銘柄
チャート関連のコラム
