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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,650 | 1,750 | 1,642.5 | 1,692.5 | +60 | +3.7% | 183,800 |
| 2013/11/18 | 1,650 | 1,657.5 | 1,607.5 | 1,632.5 | -10 | -0.6% | 83,800 |
| 2013/11/15 | 1,620 | 1,657.5 | 1,605 | 1,642.5 | +32.5 | +2% | 70,600 |
| 2013/11/14 | 1,625 | 1,635 | 1,597.5 | 1,610 | +12.5 | +0.8% | 101,200 |
| 2013/11/13 | 1,600 | 1,612.5 | 1,590 | 1,597.5 | -27.5 | -1.7% | 94,800 |
| 2013/11/12 | 1,637.5 | 1,647.5 | 1,617.5 | 1,625 | -47.5 | -2.8% | 200,400 |
| 2013/11/11 | 1,572.5 | 1,700 | 1,560 | 1,672.5 | +100 | +6.4% | 308,400 |
| 2013/11/08 | 1,530 | 1,600 | 1,522.5 | 1,572.5 | +50 | +3.3% | 274,000 |
| 2013/11/07 | 1,505 | 1,552.5 | 1,505 | 1,522.5 | +77 | +5.3% | 276,400 |
| 2013/11/06 | 1,453.5 | 1,454.5 | 1,440 | 1,445.5 | -8 | -0.6% | 20,000 |
| 2013/11/05 | 1,459 | 1,472.5 | 1,445 | 1,453.5 | -10 | -0.7% | 66,600 |
| 2013/11/01 | 1,459.5 | 1,465 | 1,451.5 | 1,463.5 | +16 | +1.1% | 67,200 |
| 2013/10/31 | 1,439.5 | 1,459 | 1,435 | 1,447.5 | +14.5 | +1% | 48,000 |
| 2013/10/30 | 1,435.5 | 1,440 | 1,426 | 1,433 | -5 | -0.3% | 21,000 |
| 2013/10/29 | 1,438.5 | 1,453.5 | 1,435 | 1,438 | ±0 | ±0% | 19,200 |
| 2013/10/28 | 1,450 | 1,469.5 | 1,433 | 1,438 | -10 | -0.7% | 29,000 |
| 2013/10/25 | 1,466.5 | 1,466.5 | 1,415 | 1,448 | -18 | -1.2% | 76,600 |
| 2013/10/24 | 1,469 | 1,469 | 1,453 | 1,466 | -5.5 | -0.4% | 34,400 |
| 2013/10/23 | 1,480 | 1,484.5 | 1,469.5 | 1,471.5 | -13.5 | -0.9% | 56,200 |
| 2013/10/22 | 1,468 | 1,485 | 1,463.5 | 1,485 | +17 | +1.2% | 68,200 |
| 2013/10/21 | 1,460 | 1,474.5 | 1,449.5 | 1,468 | +13 | +0.9% | 40,400 |
| 2013/10/18 | 1,457 | 1,457 | 1,441 | 1,455 | -2 | -0.1% | 23,200 |
| 2013/10/17 | 1,457.5 | 1,459 | 1,450 | 1,457 | +10 | +0.7% | 75,200 |
| 2013/10/16 | 1,445 | 1,460 | 1,426.5 | 1,447 | +8.5 | +0.6% | 74,400 |
| 2013/10/15 | 1,400 | 1,460 | 1,399 | 1,438.5 | +43.5 | +3.1% | 121,600 |
| 2013/10/11 | 1,382 | 1,400 | 1,382 | 1,395 | +17 | +1.2% | 45,400 |
| 2013/10/10 | 1,370 | 1,378.5 | 1,362.5 | 1,378 | +29.5 | +2.2% | 50,400 |
| 2013/10/09 | 1,330 | 1,350 | 1,323 | 1,348.5 | +22.5 | +1.7% | 31,000 |
| 2013/10/08 | 1,324 | 1,330 | 1,315.5 | 1,326 | +2 | +0.2% | 14,000 |
| 2013/10/07 | 1,349.5 | 1,349.5 | 1,324 | 1,324 | -7 | -0.5% | 22,800 |
| 2013/10/04 | 1,327.5 | 1,345 | 1,325.5 | 1,331 | -13.5 | -1% | 33,000 |
| 2013/10/03 | 1,340.5 | 1,350 | 1,340.5 | 1,344.5 | -12.5 | -0.9% | 26,600 |
| 2013/10/02 | 1,355 | 1,375 | 1,346 | 1,357 | -3 | -0.2% | 53,200 |
| 2013/10/01 | 1,353 | 1,369.5 | 1,350.5 | 1,360 | +28 | +2.1% | 58,800 |
| 2013/09/30 | 1,310.5 | 1,347 | 1,307 | 1,332 | -21 | -1.6% | 50,200 |
| 2013/09/27 | 1,335 | 1,370 | 1,329 | 1,353 | +30 | +2.3% | 90,800 |
| 2013/09/26 | 1,328 | 1,328 | 1,300 | 1,323 | -12 | -0.9% | 72,600 |
| 2013/09/25 | 1,368 | 1,372 | 1,331 | 1,335 | -33 | -2.4% | 24,200 |
| 2013/09/24 | 1,375 | 1,384.5 | 1,366.5 | 1,368 | -20.5 | -1.5% | 27,800 |
| 2013/09/20 | 1,376.5 | 1,395 | 1,376.5 | 1,388.5 | +13 | +0.9% | 70,000 |
| 2013/09/19 | 1,349 | 1,382.5 | 1,345 | 1,375.5 | +35.5 | +2.6% | 70,400 |
| 2013/09/18 | 1,333 | 1,349.5 | 1,327.5 | 1,340 | +22 | +1.7% | 37,200 |
| 2013/09/17 | 1,305 | 1,325 | 1,301.5 | 1,318 | +27 | +2.1% | 29,000 |
| 2013/09/13 | 1,307.5 | 1,312.5 | 1,286 | 1,291 | -7.5 | -0.6% | 33,600 |
| 2013/09/12 | 1,299.5 | 1,308 | 1,281.5 | 1,298.5 | -7.5 | -0.6% | 25,600 |
| 2013/09/11 | 1,305 | 1,324.5 | 1,301 | 1,306 | -4.5 | -0.3% | 27,000 |
| 2013/09/10 | 1,280 | 1,325 | 1,280 | 1,310.5 | +38.5 | +3% | 47,200 |
| 2013/09/09 | 1,264.5 | 1,277 | 1,264.5 | 1,272 | +35.5 | +2.9% | 52,800 |
| 2013/09/06 | 1,250 | 1,250 | 1,235 | 1,236.5 | -6 | -0.5% | 34,600 |
| 2013/09/05 | 1,237.5 | 1,247.5 | 1,236.5 | 1,242.5 | -2 | -0.2% | 34,200 |
2801～
2850
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
