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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,337 | 1,337 | 1,281 | 1,323 | -2 | -0.2% | 139,200 |
| 2014/06/30 | 1,290 | 1,335 | 1,280 | 1,325 | +43 | +3.4% | 77,400 |
| 2014/06/27 | 1,284 | 1,290 | 1,272 | 1,282 | -9 | -0.7% | 64,000 |
| 2014/06/26 | 1,290 | 1,294 | 1,282 | 1,291 | +9 | +0.7% | 36,600 |
| 2014/06/25 | 1,325 | 1,325 | 1,282 | 1,282 | -32 | -2.4% | 50,200 |
| 2014/06/24 | 1,306 | 1,325 | 1,284 | 1,314 | +8 | +0.6% | 76,600 |
| 2014/06/23 | 1,321 | 1,341 | 1,303 | 1,306 | -5 | -0.4% | 110,600 |
| 2014/06/20 | 1,331 | 1,355 | 1,311 | 1,311 | -29 | -2.2% | 222,000 |
| 2014/06/19 | 1,360 | 1,360 | 1,340 | 1,340 | -6 | -0.4% | 70,900 |
| 2014/06/18 | 1,380 | 1,380 | 1,345 | 1,346 | -18 | -1.3% | 54,600 |
| 2014/06/17 | 1,395 | 1,396 | 1,342 | 1,364 | -30 | -2.2% | 79,600 |
| 2014/06/16 | 1,403 | 1,464 | 1,369 | 1,394 | -20 | -1.4% | 89,000 |
| 2014/06/13 | 1,400 | 1,425 | 1,358 | 1,414 | +39 | +2.8% | 175,700 |
| 2014/06/12 | 1,366 | 1,398 | 1,366 | 1,375 | +3 | +0.2% | 95,400 |
| 2014/06/11 | 1,361 | 1,395 | 1,361 | 1,372 | +5 | +0.4% | 48,900 |
| 2014/06/10 | 1,377 | 1,380 | 1,352 | 1,367 | -13 | -0.9% | 66,900 |
| 2014/06/09 | 1,362 | 1,381 | 1,355 | 1,380 | +30 | +2.2% | 58,000 |
| 2014/06/06 | 1,370 | 1,370 | 1,325 | 1,350 | -16 | -1.2% | 169,400 |
| 2014/06/05 | 1,370 | 1,382 | 1,361 | 1,366 | +26 | +1.9% | 69,200 |
| 2014/06/04 | 1,320 | 1,345 | 1,315 | 1,340 | +28 | +2.1% | 49,700 |
| 2014/06/03 | 1,299 | 1,313 | 1,290 | 1,312 | +28 | +2.2% | 39,900 |
| 2014/06/02 | 1,277 | 1,294 | 1,276 | 1,284 | +35 | +2.8% | 35,700 |
| 2014/05/30 | 1,249 | 1,251 | 1,217 | 1,249 | +22 | +1.8% | 36,500 |
| 2014/05/29 | 1,205 | 1,230 | 1,205 | 1,227 | +6 | +0.5% | 6,000 |
| 2014/05/28 | 1,217 | 1,237 | 1,217 | 1,221 | +5 | +0.4% | 13,500 |
| 2014/05/27 | 1,205 | 1,232 | 1,205 | 1,216 | +18 | +1.5% | 13,200 |
| 2014/05/26 | 1,189 | 1,203 | 1,189 | 1,198 | +23 | +2% | 12,300 |
| 2014/05/23 | 1,174 | 1,184 | 1,160 | 1,175 | +19 | +1.6% | 16,900 |
| 2014/05/22 | 1,139 | 1,170 | 1,126 | 1,156 | +17 | +1.5% | 20,800 |
| 2014/05/21 | 1,123 | 1,139 | 1,096 | 1,139 | +16 | +1.4% | 53,500 |
| 2014/05/20 | 1,105 | 1,130 | 1,105 | 1,123 | +2 | +0.2% | 29,200 |
| 2014/05/19 | 1,122 | 1,133 | 1,113 | 1,121 | -6 | -0.5% | 24,300 |
| 2014/05/16 | 1,144 | 1,144 | 1,123 | 1,127 | -22 | -1.9% | 18,400 |
| 2014/05/15 | 1,153 | 1,153 | 1,116 | 1,149 | +10 | +0.9% | 25,900 |
| 2014/05/14 | 1,140 | 1,157 | 1,134 | 1,139 | ±0 | ±0% | 22,600 |
| 2014/05/13 | 1,140 | 1,151 | 1,131 | 1,139 | +6 | +0.5% | 28,200 |
| 2014/05/12 | 1,179 | 1,193 | 1,133 | 1,133 | -32 | -2.7% | 29,500 |
| 2014/05/09 | 1,180 | 1,180 | 1,163 | 1,165 | -11 | -0.9% | 26,500 |
| 2014/05/08 | 1,171 | 1,188 | 1,156 | 1,176 | +5 | +0.4% | 34,000 |
| 2014/05/07 | 1,153 | 1,177 | 1,151 | 1,171 | +18 | +1.6% | 24,100 |
| 2014/05/02 | 1,139 | 1,163 | 1,136 | 1,153 | +14 | +1.2% | 36,700 |
| 2014/05/01 | 1,158 | 1,158 | 1,133 | 1,139 | -7 | -0.6% | 61,400 |
| 2014/04/30 | 1,160 | 1,170 | 1,107 | 1,146 | -17 | -1.5% | 87,900 |
| 2014/04/28 | 1,121 | 1,193 | 1,102 | 1,163 | -48 | -4% | 133,300 |
| 2014/04/25 | 1,236 | 1,248 | 1,204 | 1,211 | +5 | +0.4% | 50,400 |
| 2014/04/24 | 1,223 | 1,231 | 1,205 | 1,206 | -17 | -1.4% | 15,800 |
| 2014/04/23 | 1,244 | 1,245 | 1,217 | 1,223 | +9 | +0.7% | 19,300 |
| 2014/04/22 | 1,246 | 1,263 | 1,210 | 1,214 | -26 | -2.1% | 19,700 |
| 2014/04/21 | 1,255 | 1,260 | 1,240 | 1,240 | -12 | -1% | 17,900 |
| 2014/04/18 | 1,248 | 1,257 | 1,240 | 1,252 | +1 | +0.1% | 29,100 |
2651～
2700
件表示中 / 6947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 | 162,000円 | +0.4% | -23.8% | 4.57% | 6.94倍 | 0.37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 |
| パイオラックス | 219,300円 | -1.6% | -39.8% | 4.20% | 32.91倍 | 0.49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 | 277,300円 | +26.7% | +5.9% | 1.44% | 8.37倍 | 1.07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 | 341,500円 | +1.2% | +1.4% | 3.37% | 11.50倍 | 1.11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 |
| 長府製 | 180,800円 | +1.9% | +11.3% | 2.54% | 17.57倍 | 0.45倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム
