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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 2015/06/26 | 1,260 | 1,266 | 1,223 | 1,242 | -17 | -1.4% | 94,300 |
| 2015/06/25 | 1,263 | 1,267 | 1,237 | 1,259 | -7 | -0.6% | 120,600 |
| 2015/06/24 | 1,250 | 1,269 | 1,235 | 1,266 | +26 | +2.1% | 221,800 |
| 2015/06/23 | 1,247 | 1,260 | 1,233 | 1,240 | +6 | +0.5% | 110,000 |
| 2015/06/22 | 1,225 | 1,246 | 1,225 | 1,234 | +12 | +1% | 103,000 |
| 2015/06/19 | 1,308 | 1,337 | 1,213 | 1,222 | -72 | -5.6% | 462,700 |
| 2015/06/18 | 1,321 | 1,321 | 1,290 | 1,294 | -25 | -1.9% | 111,300 |
| 2015/06/17 | 1,325 | 1,331 | 1,313 | 1,319 | -6 | -0.5% | 69,800 |
| 2015/06/16 | 1,322 | 1,339 | 1,297 | 1,325 | +8 | +0.6% | 103,600 |
| 2015/06/15 | 1,323 | 1,323 | 1,306 | 1,317 | -10 | -0.8% | 44,300 |
| 2015/06/12 | 1,350 | 1,350 | 1,323 | 1,327 | -9 | -0.7% | 89,200 |
| 2015/06/11 | 1,322 | 1,349 | 1,321 | 1,336 | +14 | +1.1% | 65,100 |
| 2015/06/10 | 1,282 | 1,358 | 1,282 | 1,322 | +28 | +2.2% | 155,800 |
| 2015/06/09 | 1,302 | 1,311 | 1,294 | 1,294 | -23 | -1.7% | 110,300 |
| 2015/06/08 | 1,302 | 1,322 | 1,301 | 1,317 | +22 | +1.7% | 88,900 |
| 2015/06/05 | 1,301 | 1,304 | 1,285 | 1,295 | -9 | -0.7% | 50,400 |
| 2015/06/04 | 1,294 | 1,310 | 1,290 | 1,304 | +15 | +1.2% | 63,600 |
2451～
2500
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 | 195,100円 | -0.1% | -3.0% | 4.61% | 7.26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 | 196,300円 | +1.4% | +9.0% | 3.62% | 37.03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
