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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,160 | 1,168 | 1,123 | 1,127 | -7 | -0.6% | 283,400 |
| 2015/01/29 | 1,146 | 1,175 | 1,120 | 1,134 | -26 | -2.2% | 1,008,900 |
| 2015/01/28 | 1,163 | 1,170 | 1,158 | 1,160 | -3 | -0.3% | 228,200 |
| 2015/01/27 | 1,167 | 1,167 | 1,149 | 1,163 | -6 | -0.5% | 157,000 |
| 2015/01/26 | 1,143 | 1,171 | 1,126 | 1,169 | +28 | +2.5% | 145,000 |
| 2015/01/23 | 1,148 | 1,148 | 1,134 | 1,141 | +1 | +0.1% | 76,000 |
| 2015/01/22 | 1,100 | 1,152 | 1,100 | 1,140 | +26 | +2.3% | 138,700 |
| 2015/01/21 | 1,133 | 1,138 | 1,107 | 1,114 | -19 | -1.7% | 97,100 |
| 2015/01/20 | 1,109 | 1,142 | 1,109 | 1,133 | +25 | +2.3% | 101,900 |
| 2015/01/19 | 1,080 | 1,113 | 1,075 | 1,108 | +29 | +2.7% | 97,900 |
| 2015/01/16 | 1,107 | 1,119 | 1,066 | 1,079 | -50 | -4.4% | 232,300 |
| 2015/01/15 | 1,109 | 1,145 | 1,109 | 1,129 | +27 | +2.5% | 129,800 |
| 2015/01/14 | 1,120 | 1,124 | 1,095 | 1,102 | -30 | -2.7% | 124,200 |
| 2015/01/13 | 1,140 | 1,145 | 1,124 | 1,132 | -2 | -0.2% | 200,700 |
| 2015/01/09 | 1,153 | 1,153 | 1,122 | 1,134 | -18 | -1.6% | 101,000 |
| 2015/01/08 | 1,154 | 1,155 | 1,142 | 1,152 | +3 | +0.3% | 63,900 |
| 2015/01/07 | 1,150 | 1,164 | 1,144 | 1,149 | +3 | +0.3% | 80,100 |
| 2015/01/06 | 1,165 | 1,165 | 1,143 | 1,146 | -26 | -2.2% | 128,100 |
| 2015/01/05 | 1,150 | 1,174 | 1,140 | 1,172 | +24 | +2.1% | 182,400 |
| 2014/12/30 | 1,149 | 1,150 | 1,142 | 1,148 | -2 | -0.2% | 102,800 |
| 2014/12/29 | 1,148 | 1,152 | 1,143 | 1,150 | +7 | +0.6% | 131,500 |
| 2014/12/26 | 1,150 | 1,150 | 1,135 | 1,143 | +4 | +0.4% | 98,000 |
| 2014/12/25 | 1,148 | 1,148 | 1,110 | 1,139 | +12 | +1.1% | 142,500 |
| 2014/12/24 | 1,125 | 1,129 | 1,121 | 1,127 | +4 | +0.4% | 93,700 |
| 2014/12/22 | 1,115 | 1,127 | 1,100 | 1,123 | +16 | +1.4% | 75,500 |
| 2014/12/19 | 1,116 | 1,129 | 1,095 | 1,107 | +12 | +1.1% | 115,400 |
| 2014/12/18 | 1,080 | 1,099 | 1,074 | 1,095 | +36 | +3.4% | 121,500 |
| 2014/12/17 | 1,054 | 1,075 | 1,050 | 1,059 | ±0 | ±0% | 80,900 |
| 2014/12/16 | 1,071 | 1,071 | 1,050 | 1,059 | -17 | -1.6% | 93,000 |
| 2014/12/15 | 1,081 | 1,095 | 1,075 | 1,076 | -9 | -0.8% | 59,600 |
| 2014/12/12 | 1,100 | 1,116 | 1,082 | 1,085 | -14 | -1.3% | 118,100 |
| 2014/12/11 | 1,091 | 1,099 | 1,062 | 1,099 | +4 | +0.4% | 59,600 |
| 2014/12/10 | 1,117 | 1,122 | 1,088 | 1,095 | -39 | -3.4% | 125,000 |
| 2014/12/09 | 1,135 | 1,139 | 1,123 | 1,134 | -1 | -0.1% | 58,100 |
| 2014/12/08 | 1,150 | 1,150 | 1,135 | 1,135 | -8 | -0.7% | 155,700 |
| 2014/12/05 | 1,120 | 1,153 | 1,102 | 1,143 | -10 | -0.9% | 497,600 |
| 2014/12/04 | 1,166 | 1,168 | 1,143 | 1,153 | -7 | -0.6% | 98,400 |
| 2014/12/03 | 1,167 | 1,178 | 1,157 | 1,160 | -13 | -1.1% | 47,900 |
| 2014/12/02 | 1,167 | 1,180 | 1,164 | 1,173 | +2 | +0.2% | 60,400 |
| 2014/12/01 | 1,180 | 1,187 | 1,162 | 1,171 | -7 | -0.6% | 78,000 |
| 2014/11/28 | 1,178 | 1,189 | 1,174 | 1,178 | +4 | +0.3% | 63,000 |
| 2014/11/27 | 1,180 | 1,192 | 1,172 | 1,174 | -18 | -1.5% | 45,500 |
| 2014/11/26 | 1,193 | 1,193 | 1,182 | 1,192 | -3 | -0.3% | 38,600 |
| 2014/11/25 | 1,180 | 1,195 | 1,168 | 1,195 | +15 | +1.3% | 112,500 |
| 2014/11/21 | 1,160 | 1,180 | 1,156 | 1,180 | +14 | +1.2% | 32,200 |
| 2014/11/20 | 1,196 | 1,196 | 1,156 | 1,166 | -20 | -1.7% | 166,800 |
| 2014/11/19 | 1,185 | 1,188 | 1,165 | 1,186 | +15 | +1.3% | 44,500 |
| 2014/11/18 | 1,161 | 1,171 | 1,161 | 1,171 | +10 | +0.9% | 29,900 |
| 2014/11/17 | 1,182 | 1,182 | 1,156 | 1,161 | -10 | -0.9% | 49,500 |
| 2014/11/14 | 1,168 | 1,180 | 1,140 | 1,171 | +20 | +1.7% | 98,700 |
2551～
2600
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 | 174,600円 | -0.1% | -3.0% | 5.15% | 6.50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 | 191,700円 | +1.4% | +9.0% | 3.70% | 36.30倍 | 0.66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 | 293,800円 | +26.7% | +5.9% | 1.36% | 8.88倍 | 1.14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 | 359,000円 | +1.2% | +1.4% | 3.20% | 12.11倍 | 1.17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 | 385,000円 | -6.0% | -23.9% | 3.38% | 8.92倍 | 0.73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
