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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 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 |
| 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 |
2801～
2850
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
