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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 999 | 1,013 | 982 | 985 | -25 | -2.5% | 39,600 |
| 2014/10/20 | 986 | 1,014 | 980 | 1,010 | +49 | +5.1% | 35,400 |
| 2014/10/17 | 959 | 968 | 957 | 961 | -3 | -0.3% | 42,600 |
| 2014/10/16 | 962 | 972 | 959 | 964 | -18 | -1.8% | 69,600 |
| 2014/10/15 | 960 | 982 | 960 | 982 | +17 | +1.8% | 58,000 |
| 2014/10/14 | 968 | 977 | 961 | 965 | -21 | -2.1% | 66,900 |
| 2014/10/10 | 983 | 987 | 972 | 986 | -13 | -1.3% | 74,600 |
| 2014/10/09 | 1,010 | 1,013 | 995 | 999 | -1 | -0.1% | 37,400 |
| 2014/10/08 | 1,000 | 1,005 | 993 | 1,000 | -12 | -1.2% | 73,000 |
| 2014/10/07 | 1,012 | 1,024 | 1,007 | 1,012 | -18 | -1.7% | 60,400 |
| 2014/10/06 | 1,030 | 1,040 | 1,010 | 1,030 | +9 | +0.9% | 94,100 |
| 2014/10/03 | 1,004 | 1,022 | 1,004 | 1,021 | +9 | +0.9% | 135,800 |
| 2014/10/02 | 1,014 | 1,038 | 1,010 | 1,012 | -32 | -3.1% | 133,500 |
| 2014/10/01 | 1,047 | 1,047 | 1,023 | 1,044 | -3 | -0.3% | 107,400 |
| 2014/09/30 | 1,065 | 1,065 | 1,040 | 1,047 | -5 | -0.5% | 67,000 |
| 2014/09/29 | 1,088 | 1,089 | 1,051 | 1,052 | -37 | -3.4% | 149,500 |
| 2014/09/26 | 1,063 | 1,089 | 1,057 | 1,089 | +16 | +1.5% | 66,000 |
| 2014/09/25 | 1,067 | 1,081 | 1,066 | 1,073 | +12 | +1.1% | 45,400 |
| 2014/09/24 | 1,072 | 1,081 | 1,055 | 1,061 | -24 | -2.2% | 76,000 |
| 2014/09/22 | 1,092 | 1,100 | 1,085 | 1,085 | -5 | -0.5% | 84,200 |
| 2014/09/19 | 1,080 | 1,112 | 1,080 | 1,090 | +10 | +0.9% | 114,700 |
| 2014/09/18 | 1,130 | 1,130 | 1,080 | 1,080 | -31 | -2.8% | 146,600 |
| 2014/09/17 | 1,130 | 1,148 | 1,110 | 1,111 | -30 | -2.6% | 119,700 |
| 2014/09/16 | 1,130 | 1,144 | 1,109 | 1,141 | +5 | +0.4% | 58,500 |
| 2014/09/12 | 1,139 | 1,149 | 1,130 | 1,136 | +7 | +0.6% | 74,500 |
| 2014/09/11 | 1,089 | 1,133 | 1,085 | 1,129 | +47 | +4.3% | 85,500 |
| 2014/09/10 | 1,080 | 1,084 | 1,071 | 1,082 | +1 | +0.1% | 22,200 |
| 2014/09/09 | 1,088 | 1,092 | 1,075 | 1,081 | +8 | +0.7% | 37,400 |
| 2014/09/08 | 1,080 | 1,080 | 1,066 | 1,073 | +5 | +0.5% | 72,100 |
| 2014/09/05 | 1,066 | 1,089 | 1,066 | 1,068 | -3 | -0.3% | 39,400 |
| 2014/09/04 | 1,090 | 1,090 | 1,070 | 1,071 | -4 | -0.4% | 27,000 |
| 2014/09/03 | 1,095 | 1,099 | 1,075 | 1,075 | -8 | -0.7% | 48,100 |
| 2014/09/02 | 1,088 | 1,094 | 1,082 | 1,083 | -14 | -1.3% | 44,400 |
| 2014/09/01 | 1,088 | 1,105 | 1,087 | 1,097 | +9 | +0.8% | 108,700 |
| 2014/08/29 | 1,060 | 1,088 | 1,052 | 1,088 | +22 | +2.1% | 56,100 |
| 2014/08/28 | 1,060 | 1,067 | 1,058 | 1,066 | -1 | -0.1% | 39,900 |
| 2014/08/27 | 1,062 | 1,071 | 1,061 | 1,067 | +3 | +0.3% | 34,600 |
| 2014/08/26 | 1,075 | 1,075 | 1,060 | 1,064 | -2 | -0.2% | 30,800 |
| 2014/08/25 | 1,089 | 1,089 | 1,066 | 1,066 | -15 | -1.4% | 98,200 |
| 2014/08/22 | 1,098 | 1,100 | 1,072 | 1,081 | -9 | -0.8% | 102,900 |
| 2014/08/21 | 1,070 | 1,091 | 1,070 | 1,090 | +24 | +2.3% | 35,900 |
| 2014/08/20 | 1,055 | 1,066 | 1,055 | 1,066 | +8 | +0.8% | 34,100 |
| 2014/08/19 | 1,050 | 1,058 | 1,050 | 1,058 | +11 | +1.1% | 22,500 |
| 2014/08/18 | 1,049 | 1,060 | 1,046 | 1,047 | +1 | +0.1% | 47,200 |
| 2014/08/15 | 1,055 | 1,055 | 1,046 | 1,046 | -9 | -0.9% | 42,200 |
| 2014/08/14 | 1,056 | 1,060 | 1,047 | 1,055 | ±0 | ±0% | 58,100 |
| 2014/08/13 | 1,057 | 1,057 | 1,050 | 1,055 | -2 | -0.2% | 41,200 |
| 2014/08/12 | 1,052 | 1,062 | 1,045 | 1,057 | +5 | +0.5% | 50,500 |
| 2014/08/11 | 1,032 | 1,053 | 1,030 | 1,052 | +27 | +2.6% | 62,400 |
| 2014/08/08 | 1,028 | 1,038 | 1,001 | 1,025 | -13 | -1.3% | 96,300 |
2651～
2700
件表示中 / 7023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 | 195,400円 | -0.1% | -3.0% | 4.61% | 7.27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 | 195,200円 | +1.4% | +9.0% | 3.64% | 36.82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 | 357,500円 | +26.7% | +5.9% | 1.12% | 10.80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 | 332,000円 | -0.1% | -41.7% | 1.81% | 44.09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 | 356,000円 | +1.2% | +1.4% | 3.23% | 12.01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
