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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,492 | 1,496 | 1,471 | 1,492 | -16 | -1.1% | 35,800 |
| 2022/01/13 | 1,498 | 1,514 | 1,497 | 1,508 | +13 | +0.9% | 36,500 |
| 2022/01/12 | 1,462 | 1,496 | 1,462 | 1,495 | +35 | +2.4% | 34,000 |
| 2022/01/11 | 1,440 | 1,462 | 1,436 | 1,460 | +27 | +1.9% | 25,000 |
| 2022/01/07 | 1,449 | 1,464 | 1,430 | 1,433 | -9 | -0.6% | 26,100 |
| 2022/01/06 | 1,462 | 1,474 | 1,442 | 1,442 | -35 | -2.4% | 25,000 |
| 2022/01/05 | 1,461 | 1,478 | 1,457 | 1,477 | +26 | +1.8% | 28,900 |
| 2022/01/04 | 1,455 | 1,461 | 1,443 | 1,451 | +22 | +1.5% | 31,200 |
| 2021/12/30 | 1,426 | 1,442 | 1,424 | 1,429 | -8 | -0.6% | 11,500 |
| 2021/12/29 | 1,401 | 1,437 | 1,401 | 1,437 | +27 | +1.9% | 24,200 |
| 2021/12/28 | 1,394 | 1,415 | 1,389 | 1,410 | +15 | +1.1% | 49,800 |
| 2021/12/27 | 1,394 | 1,402 | 1,387 | 1,395 | +8 | +0.6% | 22,300 |
| 2021/12/24 | 1,377 | 1,390 | 1,377 | 1,387 | +13 | +0.9% | 22,600 |
| 2021/12/23 | 1,375 | 1,382 | 1,372 | 1,374 | +12 | +0.9% | 24,700 |
| 2021/12/22 | 1,382 | 1,385 | 1,360 | 1,362 | -19 | -1.4% | 54,300 |
| 2021/12/21 | 1,399 | 1,399 | 1,377 | 1,381 | +5 | +0.4% | 32,300 |
| 2021/12/20 | 1,415 | 1,416 | 1,376 | 1,376 | -46 | -3.2% | 32,200 |
| 2021/12/17 | 1,444 | 1,450 | 1,416 | 1,422 | -18 | -1.3% | 38,000 |
| 2021/12/16 | 1,444 | 1,444 | 1,431 | 1,440 | +17 | +1.2% | 31,900 |
| 2021/12/15 | 1,410 | 1,428 | 1,409 | 1,423 | +13 | +0.9% | 22,900 |
| 2021/12/14 | 1,422 | 1,429 | 1,405 | 1,410 | -18 | -1.3% | 35,800 |
| 2021/12/13 | 1,454 | 1,457 | 1,424 | 1,428 | -14 | -1% | 21,300 |
| 2021/12/10 | 1,434 | 1,445 | 1,428 | 1,442 | +19 | +1.3% | 41,800 |
| 2021/12/09 | 1,436 | 1,436 | 1,416 | 1,423 | -14 | -1% | 22,200 |
| 2021/12/08 | 1,454 | 1,454 | 1,425 | 1,437 | -14 | -1% | 30,900 |
| 2021/12/07 | 1,430 | 1,451 | 1,418 | 1,451 | +43 | +3.1% | 37,500 |
| 2021/12/06 | 1,421 | 1,423 | 1,397 | 1,408 | +1 | +0.1% | 35,600 |
| 2021/12/03 | 1,398 | 1,407 | 1,371 | 1,407 | +33 | +2.4% | 26,100 |
| 2021/12/02 | 1,355 | 1,399 | 1,355 | 1,374 | +2 | +0.1% | 48,800 |
| 2021/12/01 | 1,344 | 1,378 | 1,340 | 1,372 | +39 | +2.9% | 40,200 |
| 2021/11/30 | 1,382 | 1,396 | 1,333 | 1,333 | -27 | -2% | 74,400 |
| 2021/11/29 | 1,387 | 1,394 | 1,360 | 1,360 | -33 | -2.4% | 51,600 |
| 2021/11/26 | 1,404 | 1,407 | 1,389 | 1,393 | -11 | -0.8% | 36,500 |
| 2021/11/25 | 1,404 | 1,414 | 1,401 | 1,404 | +5 | +0.4% | 9,200 |
| 2021/11/24 | 1,411 | 1,431 | 1,397 | 1,399 | -10 | -0.7% | 26,600 |
| 2021/11/22 | 1,396 | 1,414 | 1,391 | 1,409 | +20 | +1.4% | 15,300 |
| 2021/11/19 | 1,386 | 1,394 | 1,377 | 1,389 | +4 | +0.3% | 18,700 |
| 2021/11/18 | 1,382 | 1,388 | 1,371 | 1,385 | +4 | +0.3% | 19,500 |
| 2021/11/17 | 1,419 | 1,421 | 1,381 | 1,381 | -38 | -2.7% | 31,700 |
| 2021/11/16 | 1,429 | 1,438 | 1,414 | 1,419 | +8 | +0.6% | 24,800 |
| 2021/11/15 | 1,421 | 1,421 | 1,403 | 1,411 | -3 | -0.2% | 31,000 |
| 2021/11/12 | 1,376 | 1,414 | 1,376 | 1,414 | +43 | +3.1% | 34,900 |
| 2021/11/11 | 1,397 | 1,400 | 1,371 | 1,371 | -29 | -2.1% | 34,900 |
| 2021/11/10 | 1,418 | 1,421 | 1,395 | 1,400 | -19 | -1.3% | 46,400 |
| 2021/11/09 | 1,447 | 1,452 | 1,418 | 1,419 | -18 | -1.3% | 26,700 |
| 2021/11/08 | 1,406 | 1,458 | 1,406 | 1,437 | +34 | +2.4% | 60,100 |
| 2021/11/05 | 1,420 | 1,442 | 1,402 | 1,403 | -27 | -1.9% | 52,600 |
| 2021/11/04 | 1,449 | 1,468 | 1,430 | 1,430 | -1 | -0.1% | 53,200 |
| 2021/11/02 | 1,441 | 1,449 | 1,431 | 1,431 | -29 | -2% | 24,000 |
| 2021/11/01 | 1,435 | 1,460 | 1,426 | 1,460 | +44 | +3.1% | 29,100 |
851～
900
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
