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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 1,424.5 | 1,482.5 | 1,412 | 1,418 | +9 | +0.6% | 147,200 |
| 2014/02/04 | 1,364 | 1,424.5 | 1,327.5 | 1,409 | -1.5 | -0.1% | 178,000 |
| 2014/02/03 | 1,470 | 1,470 | 1,390 | 1,410.5 | -134.5 | -8.7% | 184,400 |
| 2014/01/31 | 1,580 | 1,587.5 | 1,525 | 1,545 | -27.5 | -1.7% | 65,200 |
| 2014/01/30 | 1,582.5 | 1,600 | 1,550 | 1,572.5 | -67.5 | -4.1% | 75,400 |
| 2014/01/29 | 1,610 | 1,647.5 | 1,600 | 1,640 | +25 | +1.5% | 50,600 |
| 2014/01/28 | 1,615 | 1,635 | 1,585 | 1,615 | +32.5 | +2.1% | 45,000 |
| 2014/01/27 | 1,600 | 1,625 | 1,580 | 1,582.5 | -57.5 | -3.5% | 70,400 |
| 2014/01/24 | 1,675 | 1,675 | 1,632.5 | 1,640 | -55 | -3.2% | 85,800 |
| 2014/01/23 | 1,712.5 | 1,712.5 | 1,695 | 1,695 | -12.5 | -0.7% | 46,800 |
| 2014/01/22 | 1,697.5 | 1,715 | 1,690 | 1,707.5 | +10 | +0.6% | 34,000 |
| 2014/01/21 | 1,690 | 1,722.5 | 1,675 | 1,697.5 | +35 | +2.1% | 70,000 |
| 2014/01/20 | 1,652.5 | 1,680 | 1,652.5 | 1,662.5 | +10 | +0.6% | 52,000 |
| 2014/01/17 | 1,677.5 | 1,677.5 | 1,632.5 | 1,652.5 | -27.5 | -1.6% | 89,400 |
| 2014/01/16 | 1,672.5 | 1,687.5 | 1,672.5 | 1,680 | +7.5 | +0.4% | 41,800 |
| 2014/01/15 | 1,677.5 | 1,690 | 1,665 | 1,672.5 | +12.5 | +0.8% | 35,600 |
| 2014/01/14 | 1,670 | 1,682.5 | 1,660 | 1,660 | -52.5 | -3.1% | 69,800 |
| 2014/01/10 | 1,692.5 | 1,712.5 | 1,685 | 1,712.5 | +2.5 | +0.1% | 50,800 |
| 2014/01/09 | 1,720 | 1,722.5 | 1,700 | 1,710 | -30 | -1.7% | 85,000 |
| 2014/01/08 | 1,742.5 | 1,750 | 1,720 | 1,740 | +10 | +0.6% | 50,600 |
| 2014/01/07 | 1,750 | 1,750 | 1,712.5 | 1,730 | -20 | -1.1% | 60,400 |
| 2014/01/06 | 1,795 | 1,795 | 1,737.5 | 1,750 | -45 | -2.5% | 105,800 |
| 2013/12/30 | 1,712.5 | 1,815 | 1,712.5 | 1,795 | +100 | +5.9% | 127,200 |
| 2013/12/27 | 1,700 | 1,710 | 1,667.5 | 1,695 | -17.5 | -1% | 90,200 |
| 2013/12/26 | 1,635 | 1,720 | 1,635 | 1,712.5 | +77.5 | +4.7% | 106,000 |
| 2013/12/25 | 1,632.5 | 1,645 | 1,617.5 | 1,635 | -10 | -0.6% | 110,200 |
| 2013/12/24 | 1,650 | 1,665 | 1,640 | 1,645 | -5 | -0.3% | 183,600 |
| 2013/12/20 | 1,645 | 1,650 | 1,625 | 1,650 | -10 | -0.6% | 102,800 |
| 2013/12/19 | 1,650 | 1,680 | 1,647.5 | 1,660 | -5 | -0.3% | 78,600 |
| 2013/12/18 | 1,632.5 | 1,682.5 | 1,632.5 | 1,665 | ±0 | ±0% | 89,400 |
| 2013/12/17 | 1,625 | 1,677.5 | 1,625 | 1,665 | -15 | -0.9% | 63,400 |
| 2013/12/16 | 1,670 | 1,697.5 | 1,655 | 1,680 | -42.5 | -2.5% | 172,600 |
| 2013/12/13 | 1,740 | 1,740 | 1,705 | 1,722.5 | -17.5 | -1% | 41,800 |
| 2013/12/12 | 1,717.5 | 1,750 | 1,685 | 1,740 | -10 | -0.6% | 65,200 |
| 2013/12/11 | 1,760 | 1,760 | 1,725 | 1,750 | -15 | -0.8% | 42,000 |
| 2013/12/10 | 1,772.5 | 1,772.5 | 1,750 | 1,765 | -7.5 | -0.4% | 27,400 |
| 2013/12/09 | 1,770 | 1,775 | 1,750 | 1,772.5 | +22.5 | +1.3% | 47,200 |
| 2013/12/06 | 1,790 | 1,790 | 1,712.5 | 1,750 | -50 | -2.8% | 90,000 |
| 2013/12/05 | 1,800 | 1,800 | 1,782.5 | 1,800 | +5 | +0.3% | 69,600 |
| 2013/12/04 | 1,800 | 1,810 | 1,762.5 | 1,795 | -15 | -0.8% | 45,600 |
| 2013/12/03 | 1,795 | 1,815 | 1,772.5 | 1,810 | +37.5 | +2.1% | 107,600 |
| 2013/12/02 | 1,762.5 | 1,775 | 1,760 | 1,772.5 | +22.5 | +1.3% | 36,400 |
| 2013/11/29 | 1,777.5 | 1,777.5 | 1,747.5 | 1,750 | -12.5 | -0.7% | 50,200 |
| 2013/11/28 | 1,760 | 1,772.5 | 1,747.5 | 1,762.5 | +12.5 | +0.7% | 50,400 |
| 2013/11/27 | 1,770 | 1,777.5 | 1,747.5 | 1,750 | -42.5 | -2.4% | 38,800 |
| 2013/11/26 | 1,777.5 | 1,800 | 1,770 | 1,792.5 | -2.5 | -0.1% | 50,600 |
| 2013/11/25 | 1,822.5 | 1,825 | 1,792.5 | 1,795 | -7.5 | -0.4% | 99,800 |
| 2013/11/22 | 1,802.5 | 1,822.5 | 1,795 | 1,802.5 | -7.5 | -0.4% | 96,600 |
| 2013/11/21 | 1,780 | 1,832.5 | 1,780 | 1,810 | +30 | +1.7% | 209,000 |
| 2013/11/20 | 1,720 | 1,790 | 1,695 | 1,780 | +87.5 | +5.2% | 197,600 |
2751～
2800
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
