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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,847 | 1,881 | 1,843 | 1,851 | +3 | +0.2% | 96,700 |
| 2018/08/30 | 1,885 | 1,885 | 1,848 | 1,848 | -24 | -1.3% | 63,000 |
| 2018/08/29 | 1,855 | 1,894 | 1,846 | 1,872 | +12 | +0.6% | 74,200 |
| 2018/08/28 | 1,874 | 1,895 | 1,860 | 1,860 | +5 | +0.3% | 78,200 |
| 2018/08/27 | 1,831 | 1,877 | 1,831 | 1,855 | +23 | +1.3% | 76,400 |
| 2018/08/24 | 1,827 | 1,864 | 1,826 | 1,832 | +36 | +2% | 96,000 |
| 2018/08/23 | 1,826 | 1,845 | 1,796 | 1,796 | -46 | -2.5% | 154,900 |
| 2018/08/22 | 1,806 | 1,847 | 1,805 | 1,842 | +18 | +1% | 145,800 |
| 2018/08/21 | 1,822 | 1,852 | 1,817 | 1,824 | -11 | -0.6% | 153,600 |
| 2018/08/20 | 1,825 | 1,840 | 1,824 | 1,835 | -4 | -0.2% | 88,700 |
| 2018/08/17 | 1,811 | 1,844 | 1,808 | 1,839 | +32 | +1.8% | 58,900 |
| 2018/08/16 | 1,814 | 1,814 | 1,798 | 1,807 | -18 | -1% | 107,400 |
| 2018/08/15 | 1,827 | 1,843 | 1,817 | 1,825 | -2 | -0.1% | 133,100 |
| 2018/08/14 | 1,785 | 1,834 | 1,778 | 1,827 | +52 | +2.9% | 186,200 |
| 2018/08/13 | 1,759 | 1,790 | 1,759 | 1,775 | +31 | +1.8% | 191,500 |
| 2018/08/10 | 1,854 | 1,894 | 1,743 | 1,744 | -190 | -9.8% | 373,800 |
| 2018/08/09 | 1,930 | 1,937 | 1,918 | 1,934 | +4 | +0.2% | 85,700 |
| 2018/08/08 | 1,921 | 1,938 | 1,918 | 1,930 | -3 | -0.2% | 81,300 |
| 2018/08/07 | 1,926 | 1,946 | 1,924 | 1,933 | +3 | +0.2% | 92,800 |
| 2018/08/06 | 1,945 | 1,952 | 1,920 | 1,930 | -14 | -0.7% | 115,900 |
| 2018/08/03 | 1,953 | 1,962 | 1,939 | 1,944 | +4 | +0.2% | 62,000 |
| 2018/08/02 | 1,964 | 1,972 | 1,938 | 1,940 | -34 | -1.7% | 99,400 |
| 2018/08/01 | 1,949 | 1,982 | 1,934 | 1,974 | +37 | +1.9% | 203,700 |
| 2018/07/31 | 1,928 | 1,949 | 1,917 | 1,937 | +10 | +0.5% | 170,500 |
| 2018/07/30 | 1,924 | 1,936 | 1,920 | 1,927 | +5 | +0.3% | 81,000 |
| 2018/07/27 | 1,912 | 1,922 | 1,900 | 1,922 | +7 | +0.4% | 73,200 |
| 2018/07/26 | 1,915 | 1,933 | 1,908 | 1,915 | +31 | +1.6% | 87,900 |
| 2018/07/25 | 1,884 | 1,901 | 1,871 | 1,884 | +2 | +0.1% | 93,500 |
| 2018/07/24 | 1,889 | 1,907 | 1,879 | 1,882 | +2 | +0.1% | 60,200 |
| 2018/07/23 | 1,870 | 1,890 | 1,852 | 1,880 | +9 | +0.5% | 111,500 |
| 2018/07/20 | 1,892 | 1,898 | 1,851 | 1,871 | -34 | -1.8% | 140,000 |
| 2018/07/19 | 1,898 | 1,910 | 1,884 | 1,905 | +15 | +0.8% | 77,200 |
| 2018/07/18 | 1,891 | 1,904 | 1,873 | 1,890 | +19 | +1% | 100,400 |
| 2018/07/17 | 1,858 | 1,899 | 1,853 | 1,871 | +19 | +1% | 87,100 |
| 2018/07/13 | 1,853 | 1,862 | 1,817 | 1,852 | -1 | -0.1% | 141,400 |
| 2018/07/12 | 1,847 | 1,863 | 1,843 | 1,853 | +10 | +0.5% | 85,700 |
| 2018/07/11 | 1,849 | 1,854 | 1,821 | 1,843 | -6 | -0.3% | 182,000 |
| 2018/07/10 | 1,855 | 1,876 | 1,839 | 1,849 | +2 | +0.1% | 147,600 |
| 2018/07/09 | 1,858 | 1,858 | 1,811 | 1,847 | -10 | -0.5% | 136,800 |
| 2018/07/06 | 1,850 | 1,885 | 1,846 | 1,857 | +47 | +2.6% | 316,600 |
| 2018/07/05 | 1,838 | 1,842 | 1,805 | 1,810 | -33 | -1.8% | 63,700 |
| 2018/07/04 | 1,840 | 1,869 | 1,837 | 1,843 | -5 | -0.3% | 120,600 |
| 2018/07/03 | 1,855 | 1,861 | 1,836 | 1,848 | +13 | +0.7% | 113,100 |
| 2018/07/02 | 1,860 | 1,886 | 1,833 | 1,835 | -41 | -2.2% | 128,600 |
| 2018/06/29 | 1,861 | 1,880 | 1,840 | 1,876 | +15 | +0.8% | 208,200 |
| 2018/06/28 | 1,861 | 1,889 | 1,846 | 1,861 | -9 | -0.5% | 120,700 |
| 2018/06/27 | 1,910 | 1,910 | 1,853 | 1,870 | -33 | -1.7% | 135,600 |
| 2018/06/26 | 1,931 | 1,936 | 1,900 | 1,903 | -28 | -1.5% | 205,000 |
| 2018/06/25 | 1,972 | 1,972 | 1,928 | 1,931 | -47 | -2.4% | 186,900 |
| 2018/06/22 | 1,948 | 1,978 | 1,919 | 1,978 | +5 | +0.3% | 313,400 |
1701～
1750
件表示中 / 7021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 | 195,400円 | -0.1% | -3.0% | 4.61% | 7.27倍 | 0.42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 | 194,800円 | +1.4% | +9.0% | 3.64% | 36.75倍 | 0.70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 | 344,000円 | +26.7% | +5.9% | 1.16% | 10.39倍 | 1.32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 |
| 中発条 | 329,500円 | -0.1% | -41.7% | 1.82% | 43.76倍 | 1.08倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| マルゼン | 353,000円 | +1.2% | +1.4% | 3.26% | 11.90倍 | 1.15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
