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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/24 | 1,745 | 1,761 | 1,741 | 1,758 | +3 | +0.2% | 78,500 |
| 2015/11/20 | 1,758 | 1,777 | 1,737 | 1,755 | -13 | -0.7% | 103,000 |
| 2015/11/19 | 1,752 | 1,777 | 1,748 | 1,768 | +40 | +2.3% | 131,200 |
| 2015/11/18 | 1,733 | 1,745 | 1,705 | 1,728 | +10 | +0.6% | 103,400 |
| 2015/11/17 | 1,715 | 1,741 | 1,696 | 1,718 | +16 | +0.9% | 154,400 |
| 2015/11/16 | 1,689 | 1,726 | 1,666 | 1,702 | -13 | -0.8% | 84,200 |
| 2015/11/13 | 1,719 | 1,725 | 1,696 | 1,715 | -23 | -1.3% | 73,200 |
| 2015/11/12 | 1,740 | 1,776 | 1,717 | 1,738 | -11 | -0.6% | 98,300 |
| 2015/11/11 | 1,718 | 1,751 | 1,697 | 1,749 | +25 | +1.5% | 122,000 |
| 2015/11/10 | 1,698 | 1,733 | 1,687 | 1,724 | +8 | +0.5% | 141,200 |
| 2015/11/09 | 1,718 | 1,740 | 1,700 | 1,716 | -2 | -0.1% | 103,900 |
| 2015/11/06 | 1,697 | 1,729 | 1,684 | 1,718 | +12 | +0.7% | 141,500 |
| 2015/11/05 | 1,676 | 1,716 | 1,652 | 1,706 | +8 | +0.5% | 165,700 |
| 2015/11/04 | 1,630 | 1,719 | 1,623 | 1,698 | +91 | +5.7% | 328,200 |
| 2015/11/02 | 1,580 | 1,632 | 1,556 | 1,607 | +104 | +6.9% | 318,700 |
| 2015/10/30 | 1,529 | 1,537 | 1,494 | 1,503 | -10 | -0.7% | 136,200 |
| 2015/10/29 | 1,542 | 1,564 | 1,513 | 1,513 | -20 | -1.3% | 296,700 |
| 2015/10/28 | 1,565 | 1,565 | 1,501 | 1,533 | -21 | -1.4% | 75,000 |
| 2015/10/27 | 1,584 | 1,595 | 1,552 | 1,554 | -28 | -1.8% | 45,500 |
| 2015/10/26 | 1,587 | 1,600 | 1,567 | 1,582 | +3 | +0.2% | 88,800 |
| 2015/10/23 | 1,532 | 1,580 | 1,512 | 1,579 | +83 | +5.5% | 198,200 |
| 2015/10/22 | 1,505 | 1,515 | 1,492 | 1,496 | -34 | -2.2% | 60,800 |
| 2015/10/21 | 1,522 | 1,531 | 1,507 | 1,530 | +8 | +0.5% | 46,000 |
| 2015/10/20 | 1,503 | 1,535 | 1,502 | 1,522 | +26 | +1.7% | 88,300 |
| 2015/10/19 | 1,483 | 1,516 | 1,467 | 1,496 | +13 | +0.9% | 75,800 |
| 2015/10/16 | 1,510 | 1,516 | 1,480 | 1,483 | -19 | -1.3% | 57,200 |
| 2015/10/15 | 1,461 | 1,507 | 1,456 | 1,502 | +27 | +1.8% | 146,000 |
| 2015/10/14 | 1,524 | 1,527 | 1,474 | 1,475 | -69 | -4.5% | 163,200 |
| 2015/10/13 | 1,510 | 1,558 | 1,510 | 1,544 | +44 | +2.9% | 162,000 |
| 2015/10/09 | 1,486 | 1,523 | 1,474 | 1,500 | +28 | +1.9% | 167,700 |
| 2015/10/08 | 1,474 | 1,498 | 1,457 | 1,472 | +11 | +0.8% | 261,200 |
| 2015/10/07 | 1,408 | 1,468 | 1,408 | 1,461 | +63 | +4.5% | 173,800 |
| 2015/10/06 | 1,394 | 1,423 | 1,382 | 1,398 | +9 | +0.6% | 97,400 |
| 2015/10/05 | 1,386 | 1,393 | 1,374 | 1,389 | +9 | +0.7% | 73,400 |
| 2015/10/02 | 1,361 | 1,388 | 1,354 | 1,380 | -2 | -0.1% | 77,600 |
| 2015/10/01 | 1,381 | 1,393 | 1,350 | 1,382 | +21 | +1.5% | 96,900 |
| 2015/09/30 | 1,312 | 1,373 | 1,312 | 1,361 | +56 | +4.3% | 151,400 |
| 2015/09/29 | 1,323 | 1,332 | 1,295 | 1,305 | -32 | -2.4% | 122,400 |
| 2015/09/28 | 1,329 | 1,341 | 1,311 | 1,337 | -6 | -0.4% | 97,500 |
| 2015/09/25 | 1,330 | 1,347 | 1,313 | 1,343 | +19 | +1.4% | 197,300 |
| 2015/09/24 | 1,315 | 1,338 | 1,312 | 1,324 | -17 | -1.3% | 118,600 |
| 2015/09/18 | 1,350 | 1,350 | 1,319 | 1,341 | -9 | -0.7% | 332,800 |
2301～
2350
件表示中 / 6947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 | 159,700円 | +0.4% | -23.8% | 4.63% | 6.84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 |
| パイオラックス | 215,500円 | -1.6% | -39.8% | 4.27% | 32.34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 | 269,100円 | +26.7% | +5.9% | 1.49% | 8.12倍 | 1.04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 | 337,500円 | +1.2% | +1.4% | 3.41% | 11.37倍 | 1.10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 |
| 長府製 | 179,800円 | +1.9% | +11.3% | 2.56% | 17.47倍 | 0.45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
