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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 1,740 | 1,759 | 1,731 | 1,747 | -3 | -0.2% | 88,000 |
| 2016/08/22 | 1,740 | 1,754 | 1,738 | 1,750 | +5 | +0.3% | 26,100 |
| 2016/08/19 | 1,752 | 1,760 | 1,740 | 1,745 | -10 | -0.6% | 56,900 |
| 2016/08/18 | 1,752 | 1,789 | 1,752 | 1,755 | +3 | +0.2% | 85,800 |
| 2016/08/17 | 1,742 | 1,758 | 1,740 | 1,752 | -3 | -0.2% | 60,100 |
| 2016/08/16 | 1,772 | 1,791 | 1,754 | 1,755 | -19 | -1.1% | 43,800 |
| 2016/08/15 | 1,797 | 1,820 | 1,764 | 1,774 | -14 | -0.8% | 22,000 |
| 2016/08/12 | 1,776 | 1,793 | 1,764 | 1,788 | +24 | +1.4% | 48,000 |
| 2016/08/10 | 1,777 | 1,804 | 1,750 | 1,764 | -45 | -2.5% | 77,200 |
| 2016/08/09 | 1,785 | 1,811 | 1,785 | 1,809 | +3 | +0.2% | 96,800 |
| 2016/08/08 | 1,784 | 1,810 | 1,768 | 1,806 | +39 | +2.2% | 99,400 |
| 2016/08/05 | 1,800 | 1,810 | 1,756 | 1,767 | -47 | -2.6% | 94,700 |
| 2016/08/04 | 1,780 | 1,824 | 1,758 | 1,814 | +46 | +2.6% | 137,600 |
| 2016/08/03 | 1,757 | 1,800 | 1,742 | 1,768 | -33 | -1.8% | 128,000 |
| 2016/08/02 | 1,778 | 1,849 | 1,772 | 1,801 | -3 | -0.2% | 198,700 |
| 2016/08/01 | 1,700 | 1,809 | 1,687 | 1,804 | +224 | +14.2% | 428,300 |
| 2016/07/29 | 1,570 | 1,587 | 1,527 | 1,580 | +10 | +0.6% | 131,600 |
| 2016/07/28 | 1,554 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 32,200 |
| 2016/07/27 | 1,539 | 1,578 | 1,539 | 1,570 | +50 | +3.3% | 74,100 |
| 2016/07/26 | 1,508 | 1,543 | 1,499 | 1,520 | -11 | -0.7% | 52,100 |
| 2016/07/25 | 1,494 | 1,547 | 1,494 | 1,531 | +37 | +2.5% | 49,400 |
| 2016/07/22 | 1,482 | 1,508 | 1,459 | 1,494 | -18 | -1.2% | 40,100 |
| 2016/07/21 | 1,501 | 1,515 | 1,495 | 1,512 | +39 | +2.6% | 24,300 |
| 2016/07/20 | 1,477 | 1,489 | 1,449 | 1,473 | -26 | -1.7% | 54,900 |
| 2016/07/19 | 1,482 | 1,507 | 1,482 | 1,499 | -3 | -0.2% | 59,900 |
| 2016/07/15 | 1,476 | 1,514 | 1,473 | 1,502 | +56 | +3.9% | 58,300 |
| 2016/07/14 | 1,412 | 1,466 | 1,412 | 1,446 | +37 | +2.6% | 57,800 |
| 2016/07/13 | 1,407 | 1,419 | 1,386 | 1,409 | +51 | +3.8% | 50,600 |
| 2016/07/12 | 1,326 | 1,385 | 1,326 | 1,358 | +41 | +3.1% | 37,000 |
| 2016/07/11 | 1,272 | 1,323 | 1,272 | 1,317 | +75 | +6% | 30,600 |
| 2016/07/08 | 1,267 | 1,273 | 1,242 | 1,242 | -18 | -1.4% | 47,900 |
| 2016/07/07 | 1,263 | 1,284 | 1,252 | 1,260 | +7 | +0.6% | 32,400 |
| 2016/07/06 | 1,277 | 1,282 | 1,245 | 1,253 | -9 | -0.7% | 89,900 |
| 2016/07/05 | 1,260 | 1,272 | 1,236 | 1,262 | +11 | +0.9% | 52,800 |
| 2016/07/04 | 1,279 | 1,281 | 1,239 | 1,251 | -9 | -0.7% | 42,400 |
| 2016/07/01 | 1,265 | 1,270 | 1,248 | 1,260 | +17 | +1.4% | 34,500 |
| 2016/06/30 | 1,253 | 1,258 | 1,237 | 1,243 | -1 | -0.1% | 43,400 |
| 2016/06/29 | 1,248 | 1,251 | 1,228 | 1,244 | +26 | +2.1% | 28,000 |
| 2016/06/28 | 1,206 | 1,241 | 1,193 | 1,218 | +12 | +1% | 40,600 |
| 2016/06/27 | 1,215 | 1,238 | 1,197 | 1,206 | -3 | -0.2% | 31,400 |
| 2016/06/24 | 1,328 | 1,335 | 1,195 | 1,209 | -93 | -7.1% | 79,500 |
| 2016/06/23 | 1,260 | 1,306 | 1,248 | 1,302 | +30 | +2.4% | 24,700 |
| 2016/06/22 | 1,290 | 1,300 | 1,258 | 1,272 | -26 | -2% | 36,900 |
| 2016/06/21 | 1,281 | 1,299 | 1,275 | 1,298 | +1 | +0.1% | 31,600 |
| 2016/06/20 | 1,299 | 1,339 | 1,283 | 1,297 | +33 | +2.6% | 45,800 |
| 2016/06/17 | 1,234 | 1,299 | 1,234 | 1,264 | +37 | +3% | 48,000 |
| 2016/06/16 | 1,308 | 1,308 | 1,223 | 1,227 | -44 | -3.5% | 58,900 |
| 2016/06/15 | 1,230 | 1,299 | 1,226 | 1,271 | +54 | +4.4% | 52,100 |
| 2016/06/14 | 1,231 | 1,236 | 1,203 | 1,217 | -14 | -1.1% | 23,600 |
| 2016/06/13 | 1,275 | 1,279 | 1,231 | 1,231 | -69 | -5.3% | 29,900 |
2201～
2250
件表示中 / 7022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 | 195,600円 | +1.4% | +9.0% | 3.63% | 36.90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 | 356,000円 | +26.7% | +5.9% | 1.12% | 10.76倍 | 1.37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 | 329,000円 | -0.1% | -41.7% | 1.82% | 43.69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
