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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,562 | 1,562 | 1,545 | 1,561 | +17 | +1.1% | 72,100 |
| 2024/09/17 | 1,550 | 1,568 | 1,516 | 1,544 | +3 | +0.2% | 259,400 |
| 2024/09/13 | 1,550 | 1,562 | 1,531 | 1,541 | -23 | -1.5% | 145,800 |
| 2024/09/12 | 1,571 | 1,571 | 1,541 | 1,564 | +29 | +1.9% | 164,400 |
| 2024/09/11 | 1,582 | 1,582 | 1,524 | 1,535 | -59 | -3.7% | 204,300 |
| 2024/09/10 | 1,607 | 1,612 | 1,594 | 1,594 | -16 | -1% | 63,400 |
| 2024/09/09 | 1,585 | 1,610 | 1,576 | 1,610 | -5 | -0.3% | 90,100 |
| 2024/09/06 | 1,632 | 1,645 | 1,605 | 1,615 | -25 | -1.5% | 152,900 |
| 2024/09/05 | 1,622 | 1,660 | 1,615 | 1,640 | +5 | +0.3% | 60,700 |
| 2024/09/04 | 1,657 | 1,659 | 1,629 | 1,635 | -45 | -2.7% | 104,000 |
| 2024/09/03 | 1,685 | 1,695 | 1,680 | 1,680 | ±0 | ±0% | 39,200 |
| 2024/09/02 | 1,695 | 1,695 | 1,670 | 1,680 | +7 | +0.4% | 51,300 |
| 2024/08/30 | 1,678 | 1,690 | 1,673 | 1,673 | +1 | +0.1% | 50,300 |
| 2024/08/29 | 1,662 | 1,678 | 1,658 | 1,672 | +5 | +0.3% | 43,300 |
| 2024/08/28 | 1,657 | 1,668 | 1,653 | 1,667 | -3 | -0.2% | 48,000 |
| 2024/08/27 | 1,665 | 1,675 | 1,663 | 1,670 | +13 | +0.8% | 40,400 |
| 2024/08/26 | 1,670 | 1,670 | 1,647 | 1,657 | -16 | -1% | 43,200 |
| 2024/08/23 | 1,674 | 1,682 | 1,666 | 1,673 | +8 | +0.5% | 35,600 |
| 2024/08/22 | 1,657 | 1,665 | 1,650 | 1,665 | +14 | +0.8% | 41,800 |
| 2024/08/21 | 1,650 | 1,661 | 1,641 | 1,651 | -24 | -1.4% | 57,800 |
| 2024/08/20 | 1,685 | 1,685 | 1,658 | 1,675 | +10 | +0.6% | 78,400 |
| 2024/08/19 | 1,702 | 1,710 | 1,661 | 1,665 | -23 | -1.4% | 222,600 |
| 2024/08/16 | 1,698 | 1,705 | 1,681 | 1,688 | +13 | +0.8% | 73,900 |
| 2024/08/15 | 1,671 | 1,682 | 1,654 | 1,675 | +7 | +0.4% | 63,400 |
| 2024/08/14 | 1,655 | 1,671 | 1,637 | 1,668 | +13 | +0.8% | 55,400 |
| 2024/08/13 | 1,674 | 1,674 | 1,633 | 1,655 | -5 | -0.3% | 105,100 |
| 2024/08/09 | 1,650 | 1,697 | 1,627 | 1,660 | +61 | +3.8% | 175,800 |
| 2024/08/08 | 1,640 | 1,677 | 1,597 | 1,599 | -39 | -2.4% | 336,100 |
| 2024/08/07 | 1,621 | 1,681 | 1,588 | 1,638 | -12 | -0.7% | 140,500 |
| 2024/08/06 | 1,678 | 1,694 | 1,614 | 1,650 | +132 | +8.7% | 142,500 |
| 2024/08/05 | 1,650 | 1,658 | 1,483 | 1,518 | -196 | -11.4% | 229,200 |
| 2024/08/02 | 1,730 | 1,759 | 1,699 | 1,714 | -56 | -3.2% | 168,300 |
| 2024/08/01 | 1,801 | 1,802 | 1,754 | 1,770 | -65 | -3.5% | 76,000 |
| 2024/07/31 | 1,780 | 1,836 | 1,774 | 1,835 | +43 | +2.4% | 42,200 |
| 2024/07/30 | 1,802 | 1,811 | 1,777 | 1,792 | -14 | -0.8% | 60,400 |
| 2024/07/29 | 1,823 | 1,824 | 1,801 | 1,806 | +17 | +1% | 41,600 |
| 2024/07/26 | 1,785 | 1,805 | 1,781 | 1,789 | -7 | -0.4% | 42,400 |
| 2024/07/25 | 1,800 | 1,815 | 1,781 | 1,796 | -18 | -1% | 119,500 |
| 2024/07/24 | 1,835 | 1,848 | 1,812 | 1,814 | -24 | -1.3% | 50,000 |
| 2024/07/23 | 1,849 | 1,863 | 1,838 | 1,838 | +9 | +0.5% | 32,100 |
| 2024/07/22 | 1,850 | 1,850 | 1,829 | 1,829 | -26 | -1.4% | 37,200 |
| 2024/07/19 | 1,883 | 1,883 | 1,845 | 1,855 | -29 | -1.5% | 69,400 |
| 2024/07/18 | 1,895 | 1,914 | 1,884 | 1,884 | -32 | -1.7% | 43,500 |
| 2024/07/17 | 1,918 | 1,930 | 1,909 | 1,916 | +14 | +0.7% | 32,700 |
| 2024/07/16 | 1,898 | 1,914 | 1,896 | 1,902 | +8 | +0.4% | 27,000 |
| 2024/07/12 | 1,886 | 1,916 | 1,875 | 1,894 | -15 | -0.8% | 47,400 |
| 2024/07/11 | 1,908 | 1,919 | 1,897 | 1,909 | +14 | +0.7% | 51,300 |
| 2024/07/10 | 1,895 | 1,905 | 1,875 | 1,895 | ±0 | ±0% | 60,800 |
| 2024/07/09 | 1,910 | 1,910 | 1,882 | 1,895 | +4 | +0.2% | 51,200 |
| 2024/07/08 | 1,925 | 1,925 | 1,875 | 1,891 | -34 | -1.8% | 51,000 |
151～
200
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
