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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 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 |
| 2015/09/17 | 1,330 | 1,350 | 1,315 | 1,350 | +22 | +1.7% | 76,700 |
| 2015/09/16 | 1,301 | 1,336 | 1,297 | 1,328 | +44 | +3.4% | 107,600 |
| 2015/09/15 | 1,297 | 1,320 | 1,283 | 1,284 | -22 | -1.7% | 66,000 |
| 2015/09/14 | 1,299 | 1,318 | 1,276 | 1,306 | +29 | +2.3% | 83,500 |
| 2015/09/11 | 1,249 | 1,280 | 1,249 | 1,277 | -2 | -0.2% | 71,400 |
| 2015/09/10 | 1,259 | 1,294 | 1,238 | 1,279 | -3 | -0.2% | 77,300 |
| 2015/09/09 | 1,268 | 1,297 | 1,268 | 1,282 | +39 | +3.1% | 118,000 |
| 2015/09/08 | 1,237 | 1,267 | 1,237 | 1,243 | +6 | +0.5% | 115,700 |
| 2015/09/07 | 1,246 | 1,259 | 1,205 | 1,237 | -22 | -1.7% | 99,200 |
| 2015/09/04 | 1,263 | 1,265 | 1,246 | 1,259 | -5 | -0.4% | 136,000 |
| 2015/09/03 | 1,228 | 1,270 | 1,228 | 1,264 | +52 | +4.3% | 90,000 |
| 2015/09/02 | 1,206 | 1,234 | 1,201 | 1,212 | -37 | -3% | 133,100 |
| 2015/09/01 | 1,255 | 1,282 | 1,245 | 1,249 | -2 | -0.2% | 125,400 |
| 2015/08/31 | 1,229 | 1,256 | 1,210 | 1,251 | +9 | +0.7% | 112,900 |
| 2015/08/28 | 1,211 | 1,251 | 1,195 | 1,242 | +42 | +3.5% | 258,400 |
| 2015/08/27 | 1,215 | 1,218 | 1,189 | 1,200 | +7 | +0.6% | 97,600 |
| 2015/08/26 | 1,221 | 1,227 | 1,178 | 1,193 | +33 | +2.8% | 108,000 |
| 2015/08/25 | 1,140 | 1,199 | 1,111 | 1,160 | -32 | -2.7% | 150,300 |
| 2015/08/24 | 1,210 | 1,240 | 1,182 | 1,192 | -48 | -3.9% | 159,200 |
| 2015/08/21 | 1,239 | 1,252 | 1,230 | 1,240 | -20 | -1.6% | 77,900 |
| 2015/08/20 | 1,271 | 1,280 | 1,257 | 1,260 | -19 | -1.5% | 61,200 |
| 2015/08/19 | 1,302 | 1,315 | 1,271 | 1,279 | -32 | -2.4% | 104,300 |
| 2015/08/18 | 1,327 | 1,327 | 1,282 | 1,311 | -16 | -1.2% | 106,300 |
| 2015/08/17 | 1,345 | 1,345 | 1,314 | 1,327 | -17 | -1.3% | 60,100 |
| 2015/08/14 | 1,340 | 1,353 | 1,328 | 1,344 | +4 | +0.3% | 71,600 |
2401～
2450
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 | 194,900円 | -0.1% | -3.0% | 4.62% | 7.25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 | 196,500円 | +1.4% | +9.0% | 3.61% | 37.07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 | 352,500円 | +26.7% | +5.9% | 1.13% | 10.65倍 | 1.36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 | 335,000円 | -0.1% | -41.7% | 1.79% | 44.49倍 | 1.10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
