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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 1,306 | 1,318 | 1,288 | 1,289 | -19 | -1.5% | 43,100 |
| 2015/06/02 | 1,306 | 1,327 | 1,297 | 1,308 | -6 | -0.5% | 107,800 |
| 2015/06/01 | 1,298 | 1,328 | 1,293 | 1,314 | +16 | +1.2% | 105,800 |
| 2015/05/29 | 1,284 | 1,300 | 1,276 | 1,298 | +5 | +0.4% | 93,400 |
| 2015/05/28 | 1,316 | 1,326 | 1,284 | 1,293 | -8 | -0.6% | 130,800 |
| 2015/05/27 | 1,238 | 1,301 | 1,238 | 1,301 | +66 | +5.3% | 314,400 |
| 2015/05/26 | 1,221 | 1,244 | 1,218 | 1,235 | +7 | +0.6% | 66,100 |
| 2015/05/25 | 1,236 | 1,247 | 1,228 | 1,228 | -5 | -0.4% | 62,400 |
| 2015/05/22 | 1,230 | 1,239 | 1,225 | 1,233 | +3 | +0.2% | 90,600 |
| 2015/05/21 | 1,230 | 1,233 | 1,220 | 1,230 | +11 | +0.9% | 93,500 |
| 2015/05/20 | 1,232 | 1,233 | 1,209 | 1,219 | -12 | -1% | 88,800 |
| 2015/05/19 | 1,219 | 1,232 | 1,203 | 1,231 | +13 | +1.1% | 118,700 |
| 2015/05/18 | 1,195 | 1,218 | 1,193 | 1,218 | +26 | +2.2% | 131,200 |
| 2015/05/15 | 1,187 | 1,194 | 1,179 | 1,192 | +10 | +0.8% | 75,800 |
| 2015/05/14 | 1,178 | 1,186 | 1,161 | 1,182 | -4 | -0.3% | 62,700 |
| 2015/05/13 | 1,180 | 1,186 | 1,168 | 1,186 | +8 | +0.7% | 52,100 |
| 2015/05/12 | 1,170 | 1,180 | 1,154 | 1,178 | +9 | +0.8% | 43,900 |
| 2015/05/11 | 1,160 | 1,178 | 1,159 | 1,169 | +22 | +1.9% | 86,500 |
| 2015/05/08 | 1,124 | 1,150 | 1,124 | 1,147 | +21 | +1.9% | 80,100 |
| 2015/05/07 | 1,138 | 1,150 | 1,122 | 1,126 | -8 | -0.7% | 95,300 |
| 2015/05/01 | 1,142 | 1,151 | 1,122 | 1,134 | -19 | -1.6% | 99,900 |
| 2015/04/30 | 1,155 | 1,171 | 1,137 | 1,153 | -2 | -0.2% | 155,800 |
| 2015/04/28 | 1,170 | 1,180 | 1,141 | 1,155 | -18 | -1.5% | 388,900 |
| 2015/04/27 | 1,204 | 1,206 | 1,158 | 1,173 | -31 | -2.6% | 289,300 |
| 2015/04/24 | 1,215 | 1,216 | 1,198 | 1,204 | -5 | -0.4% | 113,500 |
| 2015/04/23 | 1,195 | 1,216 | 1,195 | 1,209 | +15 | +1.3% | 118,400 |
| 2015/04/22 | 1,186 | 1,203 | 1,182 | 1,194 | +6 | +0.5% | 153,200 |
| 2015/04/21 | 1,190 | 1,194 | 1,178 | 1,188 | +3 | +0.3% | 74,400 |
| 2015/04/20 | 1,178 | 1,193 | 1,164 | 1,185 | +4 | +0.3% | 89,300 |
| 2015/04/17 | 1,190 | 1,194 | 1,180 | 1,181 | -3 | -0.3% | 96,200 |
| 2015/04/16 | 1,174 | 1,188 | 1,170 | 1,184 | +10 | +0.9% | 88,700 |
| 2015/04/15 | 1,161 | 1,174 | 1,158 | 1,174 | +12 | +1% | 49,100 |
| 2015/04/14 | 1,168 | 1,178 | 1,155 | 1,162 | +2 | +0.2% | 79,800 |
| 2015/04/13 | 1,159 | 1,176 | 1,150 | 1,160 | -7 | -0.6% | 90,100 |
| 2015/04/10 | 1,166 | 1,169 | 1,144 | 1,167 | +1 | +0.1% | 108,900 |
| 2015/04/09 | 1,150 | 1,169 | 1,148 | 1,166 | +12 | +1% | 138,400 |
| 2015/04/08 | 1,142 | 1,158 | 1,132 | 1,154 | +15 | +1.3% | 98,500 |
| 2015/04/07 | 1,136 | 1,145 | 1,126 | 1,139 | +9 | +0.8% | 49,300 |
| 2015/04/06 | 1,104 | 1,131 | 1,104 | 1,130 | +11 | +1% | 47,100 |
| 2015/04/03 | 1,098 | 1,121 | 1,082 | 1,119 | +26 | +2.4% | 68,700 |
| 2015/04/02 | 1,074 | 1,100 | 1,074 | 1,093 | +19 | +1.8% | 49,800 |
| 2015/04/01 | 1,094 | 1,094 | 1,071 | 1,074 | -11 | -1% | 76,000 |
| 2015/03/31 | 1,098 | 1,111 | 1,080 | 1,085 | -3 | -0.3% | 87,700 |
| 2015/03/30 | 1,109 | 1,109 | 1,071 | 1,088 | -33 | -2.9% | 117,000 |
| 2015/03/27 | 1,138 | 1,149 | 1,110 | 1,121 | -15 | -1.3% | 68,200 |
| 2015/03/26 | 1,145 | 1,148 | 1,120 | 1,136 | -18 | -1.6% | 94,000 |
| 2015/03/25 | 1,153 | 1,158 | 1,147 | 1,154 | +1 | +0.1% | 73,000 |
| 2015/03/24 | 1,139 | 1,158 | 1,139 | 1,153 | +9 | +0.8% | 107,100 |
| 2015/03/23 | 1,133 | 1,160 | 1,133 | 1,144 | +11 | +1% | 107,300 |
| 2015/03/20 | 1,127 | 1,136 | 1,127 | 1,133 | ±0 | ±0% | 39,800 |
2501～
2550
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 | 195,700円 | -0.1% | -3.0% | 4.60% | 7.28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 | 196,700円 | +1.4% | +9.0% | 3.61% | 37.11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 | 357,000円 | +26.7% | +5.9% | 1.12% | 10.79倍 | 1.37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 | 332,500円 | -0.1% | -41.7% | 1.80% | 44.15倍 | 1.09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 | 355,500円 | +1.2% | +1.4% | 3.23% | 11.98倍 | 1.16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
