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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,248 | 1,257 | 1,240 | 1,252 | +1 | +0.1% | 29,100 |
| 2014/04/17 | 1,262 | 1,262 | 1,241 | 1,251 | -19 | -1.5% | 51,100 |
| 2014/04/16 | 1,165 | 1,274 | 1,165 | 1,270 | +110 | +9.5% | 93,500 |
| 2014/04/15 | 1,169 | 1,182 | 1,146 | 1,160 | -18 | -1.5% | 102,400 |
| 2014/04/14 | 1,190 | 1,196 | 1,170 | 1,178 | -27 | -2.2% | 88,200 |
| 2014/04/11 | 1,210 | 1,226 | 1,201 | 1,205 | -25 | -2% | 64,300 |
| 2014/04/10 | 1,265 | 1,275 | 1,230 | 1,230 | -20 | -1.6% | 66,300 |
| 2014/04/09 | 1,263 | 1,267 | 1,240 | 1,250 | -46 | -3.5% | 60,000 |
| 2014/04/08 | 1,337 | 1,340 | 1,275 | 1,296 | -41 | -3.1% | 46,500 |
| 2014/04/07 | 1,330 | 1,338 | 1,321 | 1,337 | -13 | -1% | 39,100 |
| 2014/04/04 | 1,340 | 1,360 | 1,340 | 1,350 | -16 | -1.2% | 29,400 |
| 2014/04/03 | 1,380 | 1,383 | 1,331 | 1,366 | -2 | -0.1% | 89,800 |
| 2014/04/02 | 1,339 | 1,373 | 1,328 | 1,368 | +59 | +4.5% | 78,800 |
| 2014/04/01 | 1,305 | 1,330 | 1,283 | 1,309 | +27 | +2.1% | 51,700 |
| 2014/03/31 | 1,301 | 1,302 | 1,272 | 1,282 | +11 | +0.9% | 46,400 |
| 2014/03/28 | 1,240 | 1,274 | 1,240 | 1,271 | +31 | +2.5% | 38,900 |
| 2014/03/27 | 1,241 | 1,269 | 1,215 | 1,240 | -15.5 | -1.2% | 30,600 |
| 2014/03/26 | 1,220.5 | 1,270 | 1,220.5 | 1,255.5 | +39 | +3.2% | 83,000 |
| 2014/03/25 | 1,213 | 1,230 | 1,195 | 1,216.5 | -11 | -0.9% | 152,600 |
| 2014/03/24 | 1,250 | 1,262 | 1,220 | 1,227.5 | -20 | -1.6% | 112,000 |
| 2014/03/20 | 1,283.5 | 1,284 | 1,234 | 1,247.5 | -36 | -2.8% | 96,800 |
| 2014/03/19 | 1,292.5 | 1,295 | 1,275.5 | 1,283.5 | -9 | -0.7% | 79,400 |
| 2014/03/18 | 1,325.5 | 1,325.5 | 1,287.5 | 1,292.5 | -8 | -0.6% | 85,200 |
| 2014/03/17 | 1,325 | 1,327.5 | 1,292 | 1,300.5 | -15.5 | -1.2% | 81,600 |
| 2014/03/14 | 1,325 | 1,325 | 1,301 | 1,316 | -20.5 | -1.5% | 86,600 |
| 2014/03/13 | 1,345.5 | 1,347.5 | 1,326.5 | 1,336.5 | -13.5 | -1% | 66,000 |
| 2014/03/12 | 1,365 | 1,369 | 1,346.5 | 1,350 | -9 | -0.7% | 57,800 |
| 2014/03/11 | 1,401.5 | 1,403 | 1,350 | 1,359 | -47.5 | -3.4% | 162,200 |
| 2014/03/10 | 1,399.5 | 1,417 | 1,399.5 | 1,406.5 | +24.5 | +1.8% | 124,600 |
| 2014/03/07 | 1,370 | 1,391.5 | 1,360 | 1,382 | +32.5 | +2.4% | 79,000 |
| 2014/03/06 | 1,369.5 | 1,369.5 | 1,328 | 1,349.5 | -4.5 | -0.3% | 79,800 |
| 2014/03/05 | 1,375 | 1,379.5 | 1,341 | 1,354 | +17 | +1.3% | 101,800 |
| 2014/03/04 | 1,336 | 1,356.5 | 1,330.5 | 1,337 | -22.5 | -1.7% | 81,200 |
| 2014/03/03 | 1,362.5 | 1,384 | 1,325 | 1,359.5 | +47 | +3.6% | 206,200 |
| 2014/02/28 | 1,293.5 | 1,326 | 1,293.5 | 1,312.5 | +20 | +1.5% | 36,400 |
| 2014/02/27 | 1,320 | 1,322.5 | 1,292.5 | 1,292.5 | -27.5 | -2.1% | 95,200 |
| 2014/02/26 | 1,336.5 | 1,337 | 1,306.5 | 1,320 | -26 | -1.9% | 110,600 |
| 2014/02/25 | 1,365 | 1,390.5 | 1,345.5 | 1,346 | +1 | +0.1% | 113,200 |
| 2014/02/24 | 1,343 | 1,350 | 1,325 | 1,345 | -12.5 | -0.9% | 71,000 |
| 2014/02/21 | 1,340 | 1,368 | 1,339 | 1,357.5 | +22.5 | +1.7% | 43,000 |
| 2014/02/20 | 1,375 | 1,381 | 1,303.5 | 1,335 | -45 | -3.3% | 107,800 |
| 2014/02/19 | 1,378.5 | 1,393.5 | 1,377.5 | 1,380 | -7 | -0.5% | 63,800 |
| 2014/02/18 | 1,386.5 | 1,406 | 1,379 | 1,387 | +0.5 | ±0% | 46,200 |
| 2014/02/17 | 1,384 | 1,407.5 | 1,367.5 | 1,386.5 | +21 | +1.5% | 85,000 |
| 2014/02/14 | 1,382.5 | 1,397.5 | 1,345 | 1,365.5 | -30.5 | -2.2% | 103,000 |
| 2014/02/13 | 1,444.5 | 1,445 | 1,387 | 1,396 | -62.5 | -4.3% | 94,400 |
| 2014/02/12 | 1,490 | 1,515 | 1,457 | 1,458.5 | -12.5 | -0.8% | 30,000 |
| 2014/02/10 | 1,497 | 1,502.5 | 1,463 | 1,471 | -1 | -0.1% | 32,200 |
| 2014/02/07 | 1,447.5 | 1,474.5 | 1,446.5 | 1,472 | +47.5 | +3.3% | 57,800 |
| 2014/02/06 | 1,417.5 | 1,440 | 1,404 | 1,424.5 | +6.5 | +0.5% | 58,000 |
2701～
2750
件表示中 / 6948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 | 160,300円 | +0.4% | -23.8% | 4.62% | 6.86倍 | 0.36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 | 218,400円 | -1.6% | -39.8% | 4.21% | 32.78倍 | 0.48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 | 276,100円 | +26.7% | +5.9% | 1.45% | 8.33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 | 338,000円 | +1.2% | +1.4% | 3.40% | 11.39倍 | 1.10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 | 181,000円 | +1.9% | +11.3% | 2.54% | 17.58倍 | 0.46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
