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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 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 |
| 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 |
2751～
2800
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
