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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,035 | 1,045 | 1,027 | 1,038 | +1 | +0.1% | 74,100 |
| 2014/08/06 | 1,050 | 1,055 | 1,031 | 1,037 | -17 | -1.6% | 98,000 |
| 2014/08/05 | 1,065 | 1,070 | 1,051 | 1,054 | -16 | -1.5% | 118,100 |
| 2014/08/04 | 1,071 | 1,080 | 1,067 | 1,070 | -10 | -0.9% | 83,200 |
| 2014/08/01 | 1,097 | 1,097 | 1,076 | 1,080 | -22 | -2% | 103,800 |
| 2014/07/31 | 1,110 | 1,132 | 1,100 | 1,102 | -86 | -7.2% | 289,900 |
| 2014/07/30 | 1,195 | 1,195 | 1,180 | 1,188 | +6 | +0.5% | 75,200 |
| 2014/07/29 | 1,193 | 1,201 | 1,180 | 1,182 | -14 | -1.2% | 63,600 |
| 2014/07/28 | 1,208 | 1,208 | 1,179 | 1,196 | +18 | +1.5% | 101,900 |
| 2014/07/25 | 1,193 | 1,194 | 1,167 | 1,178 | +13 | +1.1% | 139,800 |
| 2014/07/24 | 1,158 | 1,170 | 1,156 | 1,165 | -5 | -0.4% | 58,900 |
| 2014/07/23 | 1,186 | 1,194 | 1,162 | 1,170 | ±0 | ±0% | 45,100 |
| 2014/07/22 | 1,156 | 1,175 | 1,156 | 1,170 | +15 | +1.3% | 63,300 |
| 2014/07/18 | 1,160 | 1,173 | 1,151 | 1,155 | -31 | -2.6% | 80,400 |
| 2014/07/17 | 1,184 | 1,198 | 1,180 | 1,186 | -7 | -0.6% | 86,300 |
| 2014/07/16 | 1,207 | 1,216 | 1,188 | 1,193 | -16 | -1.3% | 89,900 |
| 2014/07/15 | 1,239 | 1,241 | 1,206 | 1,209 | -23 | -1.9% | 136,700 |
| 2014/07/14 | 1,225 | 1,234 | 1,213 | 1,232 | -13 | -1% | 82,800 |
| 2014/07/11 | 1,248 | 1,248 | 1,221 | 1,245 | -6 | -0.5% | 124,600 |
| 2014/07/10 | 1,314 | 1,316 | 1,250 | 1,251 | -63 | -4.8% | 193,600 |
| 2014/07/09 | 1,306 | 1,318 | 1,287 | 1,314 | +8 | +0.6% | 51,800 |
| 2014/07/08 | 1,308 | 1,310 | 1,290 | 1,306 | -7 | -0.5% | 38,800 |
| 2014/07/07 | 1,351 | 1,351 | 1,312 | 1,313 | -8 | -0.6% | 62,300 |
| 2014/07/04 | 1,320 | 1,329 | 1,315 | 1,321 | +4 | +0.3% | 44,500 |
| 2014/07/03 | 1,325 | 1,334 | 1,302 | 1,317 | -16 | -1.2% | 44,700 |
| 2014/07/02 | 1,397 | 1,397 | 1,323 | 1,333 | +10 | +0.8% | 153,800 |
| 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 |
2701～
2750
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
