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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/08/13 | 1,313 | 1,344 | 1,313 | 1,340 | -3 | -0.2% | 109,000 |
| 2015/08/12 | 1,367 | 1,375 | 1,332 | 1,343 | -24 | -1.8% | 113,800 |
| 2015/08/11 | 1,373 | 1,383 | 1,360 | 1,367 | -6 | -0.4% | 163,700 |
| 2015/08/10 | 1,313 | 1,395 | 1,313 | 1,373 | +58 | +4.4% | 351,100 |
| 2015/08/07 | 1,322 | 1,331 | 1,290 | 1,315 | -17 | -1.3% | 100,200 |
| 2015/08/06 | 1,325 | 1,345 | 1,294 | 1,332 | +50 | +3.9% | 247,500 |
| 2015/08/05 | 1,223 | 1,285 | 1,223 | 1,282 | +60 | +4.9% | 227,600 |
| 2015/08/04 | 1,205 | 1,230 | 1,205 | 1,222 | -12 | -1% | 87,900 |
| 2015/08/03 | 1,171 | 1,247 | 1,170 | 1,234 | +85 | +7.4% | 235,400 |
| 2015/07/31 | 1,158 | 1,166 | 1,130 | 1,149 | +13 | +1.1% | 52,100 |
| 2015/07/30 | 1,127 | 1,142 | 1,120 | 1,136 | +18 | +1.6% | 64,400 |
| 2015/07/29 | 1,134 | 1,134 | 1,106 | 1,118 | -6 | -0.5% | 36,700 |
| 2015/07/28 | 1,115 | 1,130 | 1,102 | 1,124 | +3 | +0.3% | 72,000 |
| 2015/07/27 | 1,133 | 1,135 | 1,115 | 1,121 | -18 | -1.6% | 29,800 |
| 2015/07/24 | 1,133 | 1,148 | 1,130 | 1,139 | +12 | +1.1% | 70,900 |
| 2015/07/23 | 1,154 | 1,154 | 1,118 | 1,127 | -22 | -1.9% | 125,000 |
| 2015/07/22 | 1,170 | 1,176 | 1,143 | 1,149 | -31 | -2.6% | 99,600 |
| 2015/07/21 | 1,180 | 1,193 | 1,178 | 1,180 | ±0 | ±0% | 73,300 |
| 2015/07/17 | 1,196 | 1,203 | 1,176 | 1,180 | -12 | -1% | 62,700 |
| 2015/07/16 | 1,185 | 1,195 | 1,180 | 1,192 | +14 | +1.2% | 49,000 |
| 2015/07/15 | 1,163 | 1,179 | 1,163 | 1,178 | +15 | +1.3% | 80,100 |
| 2015/07/14 | 1,177 | 1,186 | 1,157 | 1,163 | +12 | +1% | 91,000 |
| 2015/07/13 | 1,155 | 1,161 | 1,142 | 1,151 | +6 | +0.5% | 46,700 |
| 2015/07/10 | 1,162 | 1,174 | 1,133 | 1,145 | -19 | -1.6% | 89,700 |
| 2015/07/09 | 1,143 | 1,167 | 1,097 | 1,164 | +22 | +1.9% | 133,600 |
| 2015/07/08 | 1,188 | 1,193 | 1,140 | 1,142 | -52 | -4.4% | 105,700 |
| 2015/07/07 | 1,191 | 1,206 | 1,185 | 1,194 | +14 | +1.2% | 48,700 |
| 2015/07/06 | 1,218 | 1,218 | 1,175 | 1,180 | -42 | -3.4% | 88,300 |
| 2015/07/03 | 1,227 | 1,227 | 1,207 | 1,222 | +3 | +0.2% | 92,200 |
| 2015/07/02 | 1,224 | 1,229 | 1,212 | 1,219 | +11 | +0.9% | 49,200 |
| 2015/07/01 | 1,205 | 1,222 | 1,201 | 1,208 | +13 | +1.1% | 64,500 |
| 2015/06/30 | 1,200 | 1,213 | 1,189 | 1,195 | -8 | -0.7% | 112,600 |
| 2015/06/29 | 1,201 | 1,220 | 1,201 | 1,203 | -39 | -3.1% | 74,900 |
2401～
2450
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
