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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,977 | 1,977 | 1,925 | 1,925 | -45 | -2.3% | 48,800 |
| 2024/07/04 | 1,941 | 1,970 | 1,941 | 1,970 | +29 | +1.5% | 37,000 |
| 2024/07/03 | 1,934 | 1,955 | 1,931 | 1,941 | +4 | +0.2% | 23,100 |
| 2024/07/02 | 1,938 | 1,955 | 1,933 | 1,937 | -1 | -0.1% | 45,300 |
| 2024/07/01 | 1,968 | 1,970 | 1,938 | 1,938 | -19 | -1% | 37,900 |
| 2024/06/28 | 1,982 | 1,988 | 1,943 | 1,957 | -17 | -0.9% | 49,000 |
| 2024/06/27 | 1,951 | 1,976 | 1,951 | 1,974 | +22 | +1.1% | 35,300 |
| 2024/06/26 | 1,965 | 1,965 | 1,946 | 1,952 | -7 | -0.4% | 49,300 |
| 2024/06/25 | 1,948 | 1,975 | 1,948 | 1,959 | +28 | +1.5% | 61,400 |
| 2024/06/24 | 1,930 | 1,944 | 1,921 | 1,931 | +6 | +0.3% | 47,900 |
| 2024/06/21 | 1,950 | 1,953 | 1,911 | 1,925 | +3 | +0.2% | 161,300 |
| 2024/06/20 | 1,920 | 1,929 | 1,911 | 1,922 | +2 | +0.1% | 37,800 |
| 2024/06/19 | 1,924 | 1,935 | 1,912 | 1,920 | -4 | -0.2% | 46,400 |
| 2024/06/18 | 1,910 | 1,925 | 1,904 | 1,924 | +51 | +2.7% | 50,700 |
| 2024/06/17 | 1,885 | 1,892 | 1,849 | 1,873 | -19 | -1% | 54,300 |
| 2024/06/14 | 1,845 | 1,914 | 1,839 | 1,892 | +28 | +1.5% | 76,000 |
| 2024/06/13 | 1,873 | 1,878 | 1,858 | 1,864 | -8 | -0.4% | 70,900 |
| 2024/06/12 | 1,885 | 1,894 | 1,869 | 1,872 | -12 | -0.6% | 55,200 |
| 2024/06/11 | 1,883 | 1,894 | 1,881 | 1,884 | +2 | +0.1% | 30,100 |
| 2024/06/10 | 1,835 | 1,887 | 1,835 | 1,882 | +53 | +2.9% | 47,700 |
| 2024/06/07 | 1,834 | 1,843 | 1,828 | 1,829 | -6 | -0.3% | 62,900 |
| 2024/06/06 | 1,859 | 1,887 | 1,835 | 1,835 | -23 | -1.2% | 53,300 |
| 2024/06/05 | 1,899 | 1,909 | 1,858 | 1,858 | -52 | -2.7% | 59,700 |
| 2024/06/04 | 1,931 | 1,931 | 1,910 | 1,910 | -37 | -1.9% | 60,400 |
| 2024/06/03 | 1,983 | 1,986 | 1,942 | 1,947 | -9 | -0.5% | 48,200 |
| 2024/05/31 | 1,940 | 1,960 | 1,932 | 1,956 | +37 | +1.9% | 136,900 |
| 2024/05/30 | 1,913 | 1,928 | 1,890 | 1,919 | +6 | +0.3% | 36,600 |
| 2024/05/29 | 1,913 | 1,927 | 1,906 | 1,913 | ±0 | ±0% | 31,400 |
| 2024/05/28 | 1,929 | 1,934 | 1,913 | 1,913 | -17 | -0.9% | 40,100 |
| 2024/05/27 | 1,896 | 1,930 | 1,895 | 1,930 | +35 | +1.8% | 44,500 |
| 2024/05/24 | 1,853 | 1,900 | 1,846 | 1,895 | -4 | -0.2% | 54,600 |
| 2024/05/23 | 1,886 | 1,905 | 1,865 | 1,899 | +6 | +0.3% | 37,400 |
| 2024/05/22 | 1,908 | 1,912 | 1,890 | 1,893 | -21 | -1.1% | 59,300 |
| 2024/05/21 | 1,928 | 1,938 | 1,908 | 1,914 | -21 | -1.1% | 50,200 |
| 2024/05/20 | 1,931 | 1,955 | 1,929 | 1,935 | +11 | +0.6% | 33,600 |
| 2024/05/17 | 1,893 | 1,935 | 1,885 | 1,924 | +15 | +0.8% | 62,800 |
| 2024/05/16 | 1,940 | 1,954 | 1,898 | 1,909 | -37 | -1.9% | 68,200 |
| 2024/05/15 | 1,961 | 1,997 | 1,942 | 1,946 | +5 | +0.3% | 55,200 |
| 2024/05/14 | 1,930 | 1,947 | 1,920 | 1,941 | +22 | +1.1% | 70,700 |
| 2024/05/13 | 2,005 | 2,005 | 1,900 | 1,919 | -136 | -6.6% | 230,000 |
| 2024/05/10 | 2,078 | 2,084 | 2,034 | 2,055 | -5 | -0.2% | 93,400 |
| 2024/05/09 | 2,045 | 2,071 | 2,023 | 2,060 | +14 | +0.7% | 52,600 |
| 2024/05/08 | 2,079 | 2,079 | 2,041 | 2,046 | -30 | -1.4% | 44,300 |
| 2024/05/07 | 2,091 | 2,091 | 2,055 | 2,076 | -10 | -0.5% | 45,900 |
| 2024/05/02 | 2,105 | 2,105 | 2,067 | 2,086 | -19 | -0.9% | 34,700 |
| 2024/05/01 | 2,122 | 2,122 | 2,091 | 2,105 | -53 | -2.5% | 31,800 |
| 2024/04/30 | 2,075 | 2,158 | 2,075 | 2,158 | +113 | +5.5% | 105,900 |
| 2024/04/26 | 2,085 | 2,085 | 2,014 | 2,045 | -49 | -2.3% | 100,900 |
| 2024/04/25 | 2,108 | 2,109 | 2,094 | 2,094 | -16 | -0.8% | 54,000 |
| 2024/04/24 | 2,100 | 2,121 | 2,088 | 2,110 | +23 | +1.1% | 57,700 |
201～
250
件表示中 / 6945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 | 162,400円 | +0.4% | -23.8% | 4.56% | 6.95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 |
| ノーリツ | 175,000円 | +1.4% | +9.0% | 4.06% | 33.64倍 | 0.61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 |
| パイオラックス | 218,600円 | -1.6% | -39.8% | 4.21% | 32.81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 | 266,300円 | +26.7% | +5.9% | 1.50% | 8.03倍 | 1.03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 | 334,000円 | +1.2% | +1.4% | 3.44% | 11.26倍 | 1.09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
