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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,263 | 1,279 | 1,228 | 1,252 | -36 | -2.8% | 163,700 |
| 2016/02/05 | 1,265 | 1,294 | 1,229 | 1,288 | -3 | -0.2% | 171,400 |
| 2016/02/04 | 1,327 | 1,336 | 1,277 | 1,291 | -72 | -5.3% | 169,800 |
| 2016/02/03 | 1,355 | 1,363 | 1,322 | 1,363 | -4 | -0.3% | 133,200 |
| 2016/02/02 | 1,400 | 1,400 | 1,350 | 1,367 | -63 | -4.4% | 200,200 |
| 2016/02/01 | 1,549 | 1,549 | 1,393 | 1,430 | -80 | -5.3% | 259,100 |
| 2016/01/29 | 1,518 | 1,518 | 1,440 | 1,510 | +75 | +5.2% | 63,100 |
| 2016/01/28 | 1,447 | 1,452 | 1,426 | 1,435 | -20 | -1.4% | 39,000 |
| 2016/01/27 | 1,458 | 1,458 | 1,426 | 1,455 | +41 | +2.9% | 25,900 |
| 2016/01/26 | 1,456 | 1,465 | 1,413 | 1,414 | -63 | -4.3% | 37,800 |
| 2016/01/25 | 1,510 | 1,510 | 1,461 | 1,477 | +17 | +1.2% | 54,300 |
| 2016/01/22 | 1,406 | 1,465 | 1,403 | 1,460 | +99 | +7.3% | 115,700 |
| 2016/01/21 | 1,393 | 1,442 | 1,361 | 1,361 | -38 | -2.7% | 123,500 |
| 2016/01/20 | 1,451 | 1,466 | 1,399 | 1,399 | -39 | -2.7% | 82,800 |
| 2016/01/19 | 1,406 | 1,441 | 1,406 | 1,438 | +22 | +1.6% | 37,300 |
| 2016/01/18 | 1,361 | 1,428 | 1,361 | 1,416 | -18 | -1.3% | 50,700 |
| 2016/01/15 | 1,442 | 1,459 | 1,426 | 1,434 | +13 | +0.9% | 73,700 |
| 2016/01/14 | 1,455 | 1,455 | 1,401 | 1,421 | -83 | -5.5% | 132,000 |
| 2016/01/13 | 1,485 | 1,516 | 1,483 | 1,504 | +22 | +1.5% | 92,000 |
| 2016/01/12 | 1,510 | 1,539 | 1,481 | 1,482 | -50 | -3.3% | 80,600 |
| 2016/01/08 | 1,516 | 1,561 | 1,515 | 1,532 | -18 | -1.2% | 92,100 |
| 2016/01/07 | 1,590 | 1,600 | 1,534 | 1,550 | -58 | -3.6% | 129,400 |
| 2016/01/06 | 1,613 | 1,637 | 1,583 | 1,608 | -20 | -1.2% | 48,900 |
| 2016/01/05 | 1,604 | 1,640 | 1,591 | 1,628 | -1 | -0.1% | 65,800 |
| 2016/01/04 | 1,692 | 1,704 | 1,623 | 1,629 | -76 | -4.5% | 54,400 |
| 2015/12/30 | 1,700 | 1,717 | 1,677 | 1,705 | +15 | +0.9% | 38,300 |
| 2015/12/29 | 1,663 | 1,699 | 1,638 | 1,690 | +14 | +0.8% | 59,900 |
| 2015/12/28 | 1,661 | 1,690 | 1,658 | 1,676 | +8 | +0.5% | 47,900 |
| 2015/12/25 | 1,695 | 1,705 | 1,661 | 1,668 | -26 | -1.5% | 30,900 |
| 2015/12/24 | 1,767 | 1,771 | 1,689 | 1,694 | -57 | -3.3% | 34,900 |
| 2015/12/22 | 1,766 | 1,773 | 1,749 | 1,751 | -8 | -0.5% | 49,600 |
| 2015/12/21 | 1,733 | 1,761 | 1,729 | 1,759 | +18 | +1% | 67,700 |
| 2015/12/18 | 1,747 | 1,786 | 1,736 | 1,741 | -4 | -0.2% | 79,000 |
| 2015/12/17 | 1,741 | 1,754 | 1,710 | 1,745 | +35 | +2% | 95,800 |
| 2015/12/16 | 1,696 | 1,725 | 1,675 | 1,710 | +37 | +2.2% | 68,200 |
| 2015/12/15 | 1,708 | 1,716 | 1,667 | 1,673 | -35 | -2% | 65,200 |
| 2015/12/14 | 1,676 | 1,710 | 1,674 | 1,708 | -18 | -1% | 40,300 |
| 2015/12/11 | 1,768 | 1,783 | 1,704 | 1,726 | +3 | +0.2% | 125,200 |
| 2015/12/10 | 1,748 | 1,764 | 1,712 | 1,723 | -51 | -2.9% | 118,300 |
| 2015/12/09 | 1,726 | 1,797 | 1,721 | 1,774 | +32 | +1.8% | 138,200 |
| 2015/12/08 | 1,749 | 1,755 | 1,732 | 1,742 | -1 | -0.1% | 53,300 |
| 2015/12/07 | 1,750 | 1,772 | 1,736 | 1,743 | +16 | +0.9% | 69,300 |
| 2015/12/04 | 1,737 | 1,743 | 1,718 | 1,727 | -50 | -2.8% | 107,500 |
| 2015/12/03 | 1,771 | 1,778 | 1,759 | 1,777 | +6 | +0.3% | 75,200 |
| 2015/12/02 | 1,781 | 1,782 | 1,743 | 1,771 | -9 | -0.5% | 98,700 |
| 2015/12/01 | 1,780 | 1,786 | 1,760 | 1,780 | ±0 | ±0% | 88,100 |
| 2015/11/30 | 1,754 | 1,786 | 1,748 | 1,780 | +28 | +1.6% | 106,000 |
| 2015/11/27 | 1,760 | 1,782 | 1,734 | 1,752 | -8 | -0.5% | 85,900 |
| 2015/11/26 | 1,750 | 1,772 | 1,740 | 1,760 | +25 | +1.4% | 134,600 |
| 2015/11/25 | 1,749 | 1,753 | 1,727 | 1,735 | -23 | -1.3% | 106,900 |
2301～
2350
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
