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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,595 | 1,595 | 1,550 | 1,560 | -35 | -2.2% | 73,800 |
| 2018/12/07 | 1,600 | 1,610 | 1,581 | 1,595 | -12 | -0.7% | 107,300 |
| 2018/12/06 | 1,584 | 1,617 | 1,570 | 1,607 | +23 | +1.5% | 106,400 |
| 2018/12/05 | 1,580 | 1,597 | 1,573 | 1,584 | -16 | -1% | 89,700 |
| 2018/12/04 | 1,622 | 1,624 | 1,590 | 1,600 | -14 | -0.9% | 89,900 |
| 2018/12/03 | 1,585 | 1,614 | 1,580 | 1,614 | +23 | +1.4% | 74,500 |
| 2018/11/30 | 1,563 | 1,591 | 1,551 | 1,591 | +44 | +2.8% | 98,000 |
| 2018/11/29 | 1,564 | 1,576 | 1,542 | 1,547 | +7 | +0.5% | 58,800 |
| 2018/11/28 | 1,546 | 1,547 | 1,516 | 1,540 | ±0 | ±0% | 80,700 |
| 2018/11/27 | 1,516 | 1,541 | 1,509 | 1,540 | +24 | +1.6% | 86,400 |
| 2018/11/26 | 1,497 | 1,519 | 1,481 | 1,516 | +13 | +0.9% | 72,000 |
| 2018/11/22 | 1,510 | 1,530 | 1,495 | 1,503 | -25 | -1.6% | 105,800 |
| 2018/11/21 | 1,558 | 1,558 | 1,522 | 1,528 | -70 | -4.4% | 126,100 |
| 2018/11/20 | 1,631 | 1,637 | 1,592 | 1,598 | -65 | -3.9% | 106,000 |
| 2018/11/19 | 1,680 | 1,694 | 1,655 | 1,663 | -21 | -1.2% | 51,400 |
| 2018/11/16 | 1,675 | 1,691 | 1,661 | 1,684 | +6 | +0.4% | 69,500 |
| 2018/11/15 | 1,655 | 1,680 | 1,646 | 1,678 | +23 | +1.4% | 33,900 |
| 2018/11/14 | 1,646 | 1,674 | 1,646 | 1,655 | +10 | +0.6% | 48,000 |
| 2018/11/13 | 1,700 | 1,700 | 1,629 | 1,645 | -98 | -5.6% | 81,000 |
| 2018/11/12 | 1,661 | 1,745 | 1,650 | 1,743 | +92 | +5.6% | 166,000 |
| 2018/11/09 | 1,626 | 1,657 | 1,623 | 1,651 | +13 | +0.8% | 106,900 |
| 2018/11/08 | 1,640 | 1,659 | 1,626 | 1,638 | +22 | +1.4% | 50,400 |
| 2018/11/07 | 1,620 | 1,653 | 1,613 | 1,616 | -7 | -0.4% | 98,300 |
| 2018/11/06 | 1,603 | 1,636 | 1,603 | 1,623 | +14 | +0.9% | 29,600 |
| 2018/11/05 | 1,601 | 1,622 | 1,587 | 1,609 | -8 | -0.5% | 78,200 |
| 2018/11/02 | 1,572 | 1,619 | 1,566 | 1,617 | +22 | +1.4% | 80,700 |
| 2018/11/01 | 1,589 | 1,610 | 1,580 | 1,595 | +2 | +0.1% | 73,500 |
| 2018/10/31 | 1,565 | 1,600 | 1,565 | 1,593 | +37 | +2.4% | 71,600 |
| 2018/10/30 | 1,520 | 1,564 | 1,519 | 1,556 | +40 | +2.6% | 134,300 |
| 2018/10/29 | 1,537 | 1,555 | 1,513 | 1,516 | -10 | -0.7% | 77,800 |
| 2018/10/26 | 1,535 | 1,539 | 1,505 | 1,526 | +6 | +0.4% | 97,300 |
| 2018/10/25 | 1,559 | 1,559 | 1,518 | 1,520 | -79 | -4.9% | 95,800 |
| 2018/10/24 | 1,600 | 1,607 | 1,580 | 1,599 | +14 | +0.9% | 116,500 |
| 2018/10/23 | 1,630 | 1,634 | 1,584 | 1,585 | -65 | -3.9% | 68,200 |
| 2018/10/22 | 1,629 | 1,654 | 1,615 | 1,650 | +4 | +0.2% | 55,200 |
| 2018/10/19 | 1,631 | 1,655 | 1,618 | 1,646 | -5 | -0.3% | 70,900 |
| 2018/10/18 | 1,671 | 1,672 | 1,648 | 1,651 | -27 | -1.6% | 105,300 |
| 2018/10/17 | 1,676 | 1,688 | 1,665 | 1,678 | +27 | +1.6% | 48,100 |
| 2018/10/16 | 1,635 | 1,651 | 1,628 | 1,651 | +12 | +0.7% | 66,500 |
| 2018/10/15 | 1,650 | 1,660 | 1,632 | 1,639 | -19 | -1.1% | 89,800 |
| 2018/10/12 | 1,636 | 1,673 | 1,626 | 1,658 | +15 | +0.9% | 89,200 |
| 2018/10/11 | 1,658 | 1,664 | 1,637 | 1,643 | -73 | -4.3% | 104,800 |
| 2018/10/10 | 1,749 | 1,749 | 1,704 | 1,716 | +1 | +0.1% | 66,900 |
| 2018/10/09 | 1,751 | 1,752 | 1,714 | 1,715 | -56 | -3.2% | 53,200 |
| 2018/10/05 | 1,818 | 1,818 | 1,770 | 1,771 | -59 | -3.2% | 81,600 |
| 2018/10/04 | 1,868 | 1,869 | 1,830 | 1,830 | -14 | -0.8% | 50,200 |
| 2018/10/03 | 1,879 | 1,890 | 1,844 | 1,844 | -35 | -1.9% | 71,800 |
| 2018/10/02 | 1,891 | 1,921 | 1,877 | 1,879 | +5 | +0.3% | 100,800 |
| 2018/10/01 | 1,846 | 1,891 | 1,836 | 1,874 | -6 | -0.3% | 71,100 |
| 2018/09/28 | 1,863 | 1,900 | 1,863 | 1,880 | +19 | +1% | 64,500 |
1601～
1650
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
