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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/10 | 1,315 | 1,328 | 1,290 | 1,300 | -5 | -0.4% | 63,700 |
| 2016/06/09 | 1,300 | 1,333 | 1,291 | 1,305 | -7 | -0.5% | 33,200 |
| 2016/06/08 | 1,311 | 1,317 | 1,282 | 1,312 | -2 | -0.2% | 50,300 |
| 2016/06/07 | 1,330 | 1,340 | 1,309 | 1,314 | -25 | -1.9% | 39,700 |
| 2016/06/06 | 1,322 | 1,363 | 1,316 | 1,339 | -17 | -1.3% | 52,300 |
| 2016/06/03 | 1,362 | 1,375 | 1,345 | 1,356 | -6 | -0.4% | 19,500 |
| 2016/06/02 | 1,380 | 1,393 | 1,357 | 1,362 | -39 | -2.8% | 28,000 |
| 2016/06/01 | 1,375 | 1,414 | 1,375 | 1,401 | +1 | +0.1% | 21,700 |
| 2016/05/31 | 1,396 | 1,404 | 1,383 | 1,400 | +1 | +0.1% | 35,800 |
| 2016/05/30 | 1,406 | 1,413 | 1,380 | 1,399 | -7 | -0.5% | 36,600 |
| 2016/05/27 | 1,388 | 1,416 | 1,386 | 1,406 | +22 | +1.6% | 34,200 |
| 2016/05/26 | 1,382 | 1,405 | 1,376 | 1,384 | +3 | +0.2% | 70,200 |
| 2016/05/25 | 1,379 | 1,397 | 1,373 | 1,381 | +27 | +2% | 38,700 |
| 2016/05/24 | 1,360 | 1,365 | 1,347 | 1,354 | -11 | -0.8% | 25,100 |
| 2016/05/23 | 1,341 | 1,368 | 1,330 | 1,365 | +29 | +2.2% | 32,400 |
| 2016/05/20 | 1,285 | 1,340 | 1,285 | 1,336 | +34 | +2.6% | 48,400 |
| 2016/05/19 | 1,320 | 1,344 | 1,289 | 1,302 | -21 | -1.6% | 46,600 |
| 2016/05/18 | 1,328 | 1,339 | 1,306 | 1,323 | -11 | -0.8% | 28,300 |
| 2016/05/17 | 1,338 | 1,349 | 1,314 | 1,334 | +19 | +1.4% | 54,900 |
| 2016/05/16 | 1,311 | 1,336 | 1,306 | 1,315 | -7 | -0.5% | 58,000 |
| 2016/05/13 | 1,340 | 1,343 | 1,312 | 1,322 | -31 | -2.3% | 61,300 |
| 2016/05/12 | 1,326 | 1,358 | 1,311 | 1,353 | +8 | +0.6% | 48,500 |
| 2016/05/11 | 1,344 | 1,363 | 1,330 | 1,345 | +11 | +0.8% | 126,100 |
| 2016/05/10 | 1,294 | 1,335 | 1,277 | 1,334 | +53 | +4.1% | 85,100 |
| 2016/05/09 | 1,278 | 1,306 | 1,266 | 1,281 | +25 | +2% | 82,900 |
| 2016/05/06 | 1,170 | 1,263 | 1,170 | 1,256 | +80 | +6.8% | 213,100 |
| 2016/05/02 | 1,170 | 1,195 | 1,155 | 1,176 | +9 | +0.8% | 116,100 |
| 2016/04/28 | 1,182 | 1,225 | 1,150 | 1,167 | -27 | -2.3% | 45,600 |
| 2016/04/27 | 1,209 | 1,220 | 1,189 | 1,194 | -5 | -0.4% | 37,900 |
| 2016/04/26 | 1,230 | 1,238 | 1,187 | 1,199 | -39 | -3.2% | 52,400 |
| 2016/04/25 | 1,239 | 1,241 | 1,221 | 1,238 | +17 | +1.4% | 49,100 |
| 2016/04/22 | 1,199 | 1,229 | 1,196 | 1,221 | +12 | +1% | 56,400 |
| 2016/04/21 | 1,205 | 1,215 | 1,197 | 1,209 | +31 | +2.6% | 36,500 |
2201～
2250
件表示中 / 6989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 | 173,600円 | -0.1% | -3.0% | 5.18% | 6.46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 | 194,000円 | +1.4% | +9.0% | 3.66% | 36.74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 | 291,600円 | +26.7% | +5.9% | 1.37% | 8.81倍 | 1.13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 | 352,500円 | +1.2% | +1.4% | 3.26% | 11.89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 |
| 川田ＴＥＣＨ | 379,000円 | -6.0% | -23.9% | 3.43% | 8.78倍 | 0.72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
