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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,630 | 1,659 | 1,620 | 1,652 | +15 | +0.9% | 365,700 |
| 2025/02/17 | 1,660 | 1,660 | 1,633 | 1,637 | -25 | -1.5% | 255,600 |
| 2025/02/14 | 1,655 | 1,669 | 1,646 | 1,662 | -2 | -0.1% | 229,500 |
| 2025/02/13 | 1,658 | 1,669 | 1,647 | 1,664 | +17 | +1% | 181,400 |
| 2025/02/12 | 1,688 | 1,697 | 1,632 | 1,647 | -42 | -2.5% | 394,300 |
| 2025/02/10 | 1,694 | 1,709 | 1,675 | 1,689 | -17 | -1% | 119,200 |
| 2025/02/07 | 1,715 | 1,733 | 1,705 | 1,706 | -3 | -0.2% | 98,000 |
| 2025/02/06 | 1,694 | 1,710 | 1,687 | 1,709 | +6 | +0.4% | 83,900 |
| 2025/02/05 | 1,698 | 1,716 | 1,695 | 1,703 | +12 | +0.7% | 109,900 |
| 2025/02/04 | 1,702 | 1,713 | 1,689 | 1,691 | -8 | -0.5% | 145,700 |
| 2025/02/03 | 1,713 | 1,718 | 1,687 | 1,699 | -18 | -1% | 249,800 |
| 2025/01/31 | 1,710 | 1,727 | 1,706 | 1,717 | +14 | +0.8% | 130,200 |
| 2025/01/30 | 1,670 | 1,704 | 1,666 | 1,703 | +29 | +1.7% | 107,100 |
| 2025/01/29 | 1,671 | 1,683 | 1,663 | 1,674 | +9 | +0.5% | 81,400 |
| 2025/01/28 | 1,678 | 1,679 | 1,665 | 1,665 | -15 | -0.9% | 91,200 |
| 2025/01/27 | 1,680 | 1,686 | 1,666 | 1,680 | +15 | +0.9% | 62,700 |
| 2025/01/24 | 1,683 | 1,685 | 1,663 | 1,665 | -10 | -0.6% | 86,700 |
| 2025/01/23 | 1,690 | 1,690 | 1,660 | 1,675 | -9 | -0.5% | 101,100 |
| 2025/01/22 | 1,678 | 1,689 | 1,674 | 1,684 | +14 | +0.8% | 117,300 |
| 2025/01/21 | 1,655 | 1,685 | 1,655 | 1,670 | +15 | +0.9% | 321,800 |
| 2025/01/20 | 1,642 | 1,666 | 1,637 | 1,655 | +13 | +0.8% | 255,500 |
| 2025/01/17 | 1,660 | 1,660 | 1,636 | 1,642 | -19 | -1.1% | 123,900 |
| 2025/01/16 | 1,675 | 1,675 | 1,656 | 1,661 | -21 | -1.2% | 101,000 |
| 2025/01/15 | 1,680 | 1,687 | 1,671 | 1,682 | +1 | +0.1% | 109,000 |
| 2025/01/14 | 1,677 | 1,685 | 1,658 | 1,681 | +10 | +0.6% | 130,200 |
| 2025/01/10 | 1,661 | 1,679 | 1,656 | 1,671 | +5 | +0.3% | 98,900 |
| 2025/01/09 | 1,701 | 1,704 | 1,662 | 1,666 | -42 | -2.5% | 128,900 |
| 2025/01/08 | 1,716 | 1,719 | 1,699 | 1,708 | -10 | -0.6% | 117,200 |
| 2025/01/07 | 1,741 | 1,743 | 1,714 | 1,718 | -23 | -1.3% | 145,900 |
| 2025/01/06 | 1,773 | 1,776 | 1,732 | 1,741 | -16 | -0.9% | 209,900 |
| 2024/12/30 | 1,760 | 1,769 | 1,741 | 1,757 | +9 | +0.5% | 151,900 |
| 2024/12/27 | 1,755 | 1,761 | 1,733 | 1,748 | +1 | +0.1% | 196,200 |
| 2024/12/26 | 1,717 | 1,756 | 1,714 | 1,747 | +32 | +1.9% | 290,700 |
| 2024/12/25 | 1,705 | 1,733 | 1,691 | 1,715 | +32 | +1.9% | 359,200 |
| 2024/12/24 | 1,654 | 1,695 | 1,631 | 1,683 | +39 | +2.4% | 435,300 |
| 2024/12/23 | 1,637 | 1,660 | 1,617 | 1,644 | +9 | +0.6% | 273,300 |
| 2024/12/20 | 1,575 | 1,635 | 1,571 | 1,635 | +56 | +3.5% | 508,200 |
| 2024/12/19 | 1,578 | 1,587 | 1,564 | 1,579 | -13 | -0.8% | 121,100 |
| 2024/12/18 | 1,595 | 1,618 | 1,592 | 1,592 | +7 | +0.4% | 131,000 |
| 2024/12/17 | 1,626 | 1,633 | 1,585 | 1,585 | -49 | -3% | 140,900 |
| 2024/12/16 | 1,631 | 1,658 | 1,630 | 1,634 | +16 | +1% | 124,200 |
| 2024/12/13 | 1,605 | 1,627 | 1,605 | 1,618 | -7 | -0.4% | 95,700 |
| 2024/12/12 | 1,620 | 1,633 | 1,611 | 1,625 | +18 | +1.1% | 109,000 |
| 2024/12/11 | 1,614 | 1,619 | 1,604 | 1,607 | +6 | +0.4% | 68,000 |
| 2024/12/10 | 1,608 | 1,618 | 1,600 | 1,601 | +2 | +0.1% | 91,800 |
| 2024/12/09 | 1,599 | 1,607 | 1,581 | 1,599 | +27 | +1.7% | 111,300 |
| 2024/12/06 | 1,584 | 1,588 | 1,556 | 1,572 | -16 | -1% | 162,100 |
| 2024/12/05 | 1,594 | 1,598 | 1,581 | 1,588 | -8 | -0.5% | 75,300 |
| 2024/12/04 | 1,595 | 1,607 | 1,587 | 1,596 | +1 | +0.1% | 111,300 |
| 2024/12/03 | 1,580 | 1,613 | 1,580 | 1,595 | +18 | +1.1% | 154,000 |
51～
100
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
