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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,249 | 1,253.5 | 1,231 | 1,244.5 | +11 | +0.9% | 65,400 |
| 2013/09/03 | 1,216.5 | 1,241.5 | 1,216.5 | 1,233.5 | +17 | +1.4% | 35,000 |
| 2013/09/02 | 1,233 | 1,236.5 | 1,212.5 | 1,216.5 | -25.5 | -2.1% | 26,800 |
| 2013/08/30 | 1,240 | 1,242 | 1,211.5 | 1,242 | +27 | +2.2% | 40,800 |
| 2013/08/29 | 1,205.5 | 1,228 | 1,205.5 | 1,215 | +12.5 | +1% | 14,200 |
| 2013/08/28 | 1,201.5 | 1,221.5 | 1,200.5 | 1,202.5 | -21 | -1.7% | 27,600 |
| 2013/08/27 | 1,236 | 1,236 | 1,215 | 1,223.5 | -25 | -2% | 65,400 |
| 2013/08/26 | 1,265 | 1,265 | 1,232 | 1,248.5 | -2 | -0.2% | 64,600 |
| 2013/08/23 | 1,266 | 1,271 | 1,250 | 1,250.5 | -15.5 | -1.2% | 68,400 |
| 2013/08/22 | 1,275 | 1,275.5 | 1,255.5 | 1,266 | -28.5 | -2.2% | 58,400 |
| 2013/08/21 | 1,338 | 1,338 | 1,286.5 | 1,294.5 | -43.5 | -3.3% | 60,600 |
| 2013/08/20 | 1,340 | 1,363.5 | 1,335 | 1,338 | -17.5 | -1.3% | 25,800 |
| 2013/08/19 | 1,355 | 1,355.5 | 1,345.5 | 1,355.5 | +0.5 | ±0% | 15,800 |
| 2013/08/16 | 1,350 | 1,355 | 1,342 | 1,355 | -5 | -0.4% | 15,400 |
| 2013/08/15 | 1,336.5 | 1,360 | 1,336.5 | 1,360 | +12.5 | +0.9% | 21,200 |
| 2013/08/14 | 1,348.5 | 1,349.5 | 1,335.5 | 1,347.5 | +10.5 | +0.8% | 16,400 |
| 2013/08/13 | 1,316.5 | 1,343 | 1,316.5 | 1,337 | +20.5 | +1.6% | 16,200 |
| 2013/08/12 | 1,345.5 | 1,347.5 | 1,310.5 | 1,316.5 | -13.5 | -1% | 38,400 |
| 2013/08/09 | 1,374.5 | 1,374.5 | 1,326 | 1,330 | -10.5 | -0.8% | 29,800 |
| 2013/08/08 | 1,374.5 | 1,405 | 1,340.5 | 1,340.5 | -19.5 | -1.4% | 59,000 |
| 2013/08/07 | 1,381 | 1,384.5 | 1,356.5 | 1,360 | -31.5 | -2.3% | 31,400 |
| 2013/08/06 | 1,394 | 1,402 | 1,378 | 1,391.5 | -8.5 | -0.6% | 34,600 |
| 2013/08/05 | 1,375 | 1,419 | 1,375 | 1,400 | -22.5 | -1.6% | 52,800 |
| 2013/08/02 | 1,352 | 1,443.5 | 1,352 | 1,422.5 | +71 | +5.3% | 188,400 |
| 2013/08/01 | 1,300 | 1,369 | 1,295 | 1,351.5 | +96.5 | +7.7% | 264,600 |
| 2013/07/31 | 1,275 | 1,290 | 1,250 | 1,255 | -24.5 | -1.9% | 28,800 |
| 2013/07/30 | 1,225.5 | 1,285 | 1,225.5 | 1,279.5 | +32 | +2.6% | 15,400 |
| 2013/07/29 | 1,277.5 | 1,278 | 1,239.5 | 1,247.5 | -52 | -4% | 57,000 |
| 2013/07/26 | 1,299.5 | 1,304.5 | 1,281 | 1,299.5 | -15.5 | -1.2% | 45,600 |
| 2013/07/25 | 1,317.5 | 1,325 | 1,312.5 | 1,315 | +6.5 | +0.5% | 33,600 |
| 2013/07/24 | 1,314.5 | 1,314.5 | 1,305 | 1,308.5 | -1 | -0.1% | 45,600 |
| 2013/07/23 | 1,284.5 | 1,309.5 | 1,281 | 1,309.5 | +24 | +1.9% | 36,000 |
| 2013/07/22 | 1,299 | 1,299 | 1,266.5 | 1,285.5 | +8 | +0.6% | 47,000 |
| 2013/07/19 | 1,290.5 | 1,293 | 1,270 | 1,277.5 | +6 | +0.5% | 44,800 |
| 2013/07/18 | 1,283 | 1,290.5 | 1,264.5 | 1,271.5 | -9 | -0.7% | 47,600 |
| 2013/07/17 | 1,307.5 | 1,307.5 | 1,271 | 1,280.5 | -29 | -2.2% | 58,600 |
| 2013/07/16 | 1,340 | 1,340 | 1,307.5 | 1,309.5 | -12.5 | -0.9% | 37,400 |
| 2013/07/12 | 1,320 | 1,325 | 1,315 | 1,322 | +7.5 | +0.6% | 33,000 |
| 2013/07/11 | 1,312.5 | 1,324 | 1,305.5 | 1,314.5 | +1.5 | +0.1% | 24,600 |
| 2013/07/10 | 1,320 | 1,324 | 1,303.5 | 1,313 | +9 | +0.7% | 35,400 |
| 2013/07/09 | 1,316.5 | 1,322.5 | 1,300.5 | 1,304 | ±0 | ±0% | 64,200 |
| 2013/07/08 | 1,354.5 | 1,357.5 | 1,300 | 1,304 | +14 | +1.1% | 96,400 |
| 2013/07/05 | 1,295 | 1,335 | 1,289 | 1,290 | -4.5 | -0.3% | 76,400 |
| 2013/07/04 | 1,310 | 1,310 | 1,268 | 1,294.5 | -40.5 | -3% | 84,600 |
| 2013/07/03 | 1,300 | 1,335 | 1,293.5 | 1,335 | +60 | +4.7% | 68,000 |
| 2013/07/02 | 1,260 | 1,281 | 1,257.5 | 1,275 | +25 | +2% | 49,800 |
| 2013/07/01 | 1,294.5 | 1,294.5 | 1,240.5 | 1,250 | ±0 | ±0% | 42,800 |
| 2013/06/28 | 1,184.5 | 1,250 | 1,177.5 | 1,250 | +96.5 | +8.4% | 66,600 |
| 2013/06/27 | 1,138.5 | 1,157 | 1,118 | 1,153.5 | +43.5 | +3.9% | 23,400 |
| 2013/06/26 | 1,149.5 | 1,151.5 | 1,100 | 1,110 | -39.5 | -3.4% | 84,600 |
2851～
2900
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
