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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,839 | 1,871 | 1,826 | 1,862 | +13 | +0.7% | 160,000 |
2023/09/26 | 1,870 | 1,872 | 1,849 | 1,849 | -18 | -1% | 145,200 |
2023/09/25 | 1,867 | 1,872 | 1,855 | 1,867 | +7 | +0.4% | 53,700 |
2023/09/22 | 1,850 | 1,872 | 1,836 | 1,860 | -12 | -0.6% | 83,200 |
2023/09/21 | 1,890 | 1,919 | 1,871 | 1,872 | -20 | -1.1% | 108,800 |
2023/09/20 | 1,937 | 1,939 | 1,888 | 1,892 | -26 | -1.4% | 100,600 |
2023/09/19 | 1,902 | 1,918 | 1,887 | 1,918 | +13 | +0.7% | 136,400 |
2023/09/15 | 1,864 | 1,913 | 1,864 | 1,905 | +59 | +3.2% | 245,100 |
2023/09/14 | 1,866 | 1,866 | 1,830 | 1,846 | -23 | -1.2% | 129,700 |
2023/09/13 | 1,857 | 1,878 | 1,854 | 1,869 | +7 | +0.4% | 166,300 |
2023/09/12 | 1,832 | 1,862 | 1,825 | 1,862 | +42 | +2.3% | 118,800 |
2023/09/11 | 1,836 | 1,843 | 1,809 | 1,820 | -19 | -1% | 83,300 |
2023/09/08 | 1,839 | 1,848 | 1,824 | 1,839 | -9 | -0.5% | 117,800 |
2023/09/07 | 1,857 | 1,870 | 1,848 | 1,848 | -5 | -0.3% | 72,100 |
2023/09/06 | 1,865 | 1,872 | 1,845 | 1,853 | -20 | -1.1% | 93,300 |
2023/09/05 | 1,880 | 1,880 | 1,848 | 1,873 | -1 | -0.1% | 95,100 |
2023/09/04 | 1,848 | 1,877 | 1,842 | 1,874 | +33 | +1.8% | 83,300 |
2023/09/01 | 1,848 | 1,859 | 1,826 | 1,841 | -5 | -0.3% | 79,500 |
2023/08/31 | 1,829 | 1,850 | 1,827 | 1,846 | +23 | +1.3% | 139,400 |
2023/08/30 | 1,817 | 1,830 | 1,804 | 1,823 | +5 | +0.3% | 87,500 |
2023/08/29 | 1,830 | 1,830 | 1,814 | 1,818 | -9 | -0.5% | 43,000 |
2023/08/28 | 1,826 | 1,836 | 1,819 | 1,827 | +19 | +1.1% | 42,400 |
2023/08/25 | 1,805 | 1,817 | 1,799 | 1,808 | -14 | -0.8% | 43,700 |
2023/08/24 | 1,827 | 1,832 | 1,811 | 1,822 | -7 | -0.4% | 61,200 |
2023/08/23 | 1,807 | 1,831 | 1,793 | 1,829 | +22 | +1.2% | 53,800 |
2023/08/22 | 1,773 | 1,808 | 1,763 | 1,807 | +45 | +2.6% | 110,500 |
2023/08/21 | 1,795 | 1,798 | 1,762 | 1,762 | -27 | -1.5% | 83,400 |
2023/08/18 | 1,793 | 1,807 | 1,776 | 1,789 | -18 | -1% | 52,700 |
2023/08/17 | 1,816 | 1,828 | 1,775 | 1,807 | -3 | -0.2% | 128,600 |
2023/08/16 | 1,826 | 1,830 | 1,806 | 1,810 | -29 | -1.6% | 63,800 |
2023/08/15 | 1,830 | 1,845 | 1,816 | 1,839 | +12 | +0.7% | 86,100 |
2023/08/14 | 1,835 | 1,859 | 1,806 | 1,827 | -6 | -0.3% | 92,400 |
2023/08/10 | 1,806 | 1,838 | 1,795 | 1,833 | +35 | +1.9% | 181,100 |
2023/08/09 | 1,851 | 1,851 | 1,798 | 1,798 | -43 | -2.3% | 111,700 |
2023/08/08 | 1,856 | 1,870 | 1,823 | 1,841 | -14 | -0.8% | 133,200 |
2023/08/07 | 1,789 | 1,863 | 1,780 | 1,855 | +66 | +3.7% | 264,500 |
2023/08/04 | 1,791 | 1,792 | 1,742 | 1,789 | -14 | -0.8% | 251,100 |
2023/08/03 | 1,821 | 1,821 | 1,782 | 1,803 | -42 | -2.3% | 230,000 |
2023/08/02 | 1,840 | 1,868 | 1,822 | 1,845 | +1 | +0.1% | 153,200 |
2023/08/01 | 1,834 | 1,844 | 1,830 | 1,844 | -4 | -0.2% | 104,800 |
2023/07/31 | 1,848 | 1,850 | 1,829 | 1,848 | +25 | +1.4% | 128,700 |
2023/07/28 | 1,830 | 1,848 | 1,804 | 1,823 | -22 | -1.2% | 173,200 |
2023/07/27 | 1,833 | 1,848 | 1,822 | 1,845 | +10 | +0.5% | 112,100 |
2023/07/26 | 1,854 | 1,856 | 1,825 | 1,835 | -19 | -1% | 139,600 |
2023/07/25 | 1,845 | 1,856 | 1,825 | 1,854 | +21 | +1.1% | 142,500 |
2023/07/24 | 1,818 | 1,835 | 1,809 | 1,833 | +29 | +1.6% | 127,800 |
2023/07/21 | 1,799 | 1,809 | 1,780 | 1,804 | -2 | -0.1% | 167,600 |
2023/07/20 | 1,800 | 1,828 | 1,797 | 1,806 | +13 | +0.7% | 205,200 |
2023/07/19 | 1,773 | 1,793 | 1,761 | 1,793 | +36 | +2% | 203,700 |
2023/07/18 | 1,717 | 1,760 | 1,715 | 1,757 | +45 | +2.6% | 217,100 |
151~
200
件表示中 / 6706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 | 191,900円 | +0.4% | -23.8% | 3.44% | 7.72倍 | 0.46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 | 177,000円 | +5.0% | +365.9% | 3.79% | 19.59倍 | 0.67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 | 320,500円 | +5.8% | +3.2% | 0.94% | 11.11倍 | 1.51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 | 210,300円 | +2.2% | -16.8% | 6.09% | 17.90倍 | 0.67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。医療機器も育成 |
長府製 | 217,900円 | -3.1% | -3.0% | 2.11% | 19.46倍 | 0.55倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム