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 |
|---|---|---|---|---|---|---|---|
| 2013/12/25 | 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 |
| 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 |
2851～
2900
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
