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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,196.5 | 1,196.5 | 1,130.5 | 1,149.5 | -47 | -3.9% | 106,800 |
| 2013/06/24 | 1,252 | 1,262 | 1,196.5 | 1,196.5 | -41 | -3.3% | 50,400 |
| 2013/06/21 | 1,210 | 1,237.5 | 1,202.5 | 1,237.5 | -7.5 | -0.6% | 56,000 |
| 2013/06/20 | 1,235.5 | 1,267 | 1,230 | 1,245 | +19 | +1.5% | 24,000 |
| 2013/06/19 | 1,252.5 | 1,267 | 1,216 | 1,226 | -10 | -0.8% | 71,400 |
| 2013/06/18 | 1,212.5 | 1,237 | 1,201.5 | 1,236 | +23.5 | +1.9% | 38,400 |
| 2013/06/17 | 1,179 | 1,219 | 1,179 | 1,212.5 | +12.5 | +1% | 78,000 |
| 2013/06/14 | 1,255 | 1,270 | 1,185 | 1,200 | -25.5 | -2.1% | 65,400 |
| 2013/06/13 | 1,273 | 1,273 | 1,225 | 1,225.5 | -47.5 | -3.7% | 30,200 |
| 2013/06/12 | 1,290 | 1,290 | 1,251.5 | 1,273 | -59.5 | -4.5% | 77,200 |
| 2013/06/11 | 1,280 | 1,333 | 1,270 | 1,332.5 | +77.5 | +6.2% | 69,400 |
| 2013/06/10 | 1,300 | 1,300 | 1,250 | 1,255 | +40.5 | +3.3% | 51,200 |
| 2013/06/07 | 1,150 | 1,227 | 1,137.5 | 1,214.5 | -35.5 | -2.8% | 142,000 |
| 2013/06/06 | 1,306 | 1,349 | 1,232 | 1,250 | -115 | -8.4% | 110,200 |
| 2013/06/05 | 1,391.5 | 1,405 | 1,365 | 1,365 | -45 | -3.2% | 109,200 |
| 2013/06/04 | 1,390.5 | 1,420.5 | 1,362.5 | 1,410 | +17.5 | +1.3% | 119,800 |
| 2013/06/03 | 1,440 | 1,489.5 | 1,392.5 | 1,392.5 | -137.5 | -9% | 143,000 |
| 2013/05/31 | 1,530 | 1,530 | 1,425.5 | 1,530 | +70 | +4.8% | 176,200 |
| 2013/05/30 | 1,490 | 1,500 | 1,450.5 | 1,460 | -57.5 | -3.8% | 146,000 |
| 2013/05/29 | 1,475 | 1,530 | 1,474.5 | 1,517.5 | +22 | +1.5% | 138,400 |
| 2013/05/28 | 1,425 | 1,510 | 1,411 | 1,495.5 | +104 | +7.5% | 210,200 |
| 2013/05/27 | 1,419.5 | 1,424.5 | 1,384 | 1,391.5 | -34 | -2.4% | 222,400 |
| 2013/05/24 | 1,424 | 1,474.5 | 1,381.5 | 1,425.5 | +69.5 | +5.1% | 273,600 |
| 2013/05/23 | 1,527.5 | 1,527.5 | 1,355 | 1,356 | -159 | -10.5% | 236,000 |
| 2013/05/22 | 1,560 | 1,567.5 | 1,505 | 1,515 | -42.5 | -2.7% | 125,200 |
| 2013/05/21 | 1,610 | 1,625 | 1,555 | 1,557.5 | -52.5 | -3.3% | 55,200 |
| 2013/05/20 | 1,655 | 1,655 | 1,607.5 | 1,610 | -25 | -1.5% | 73,000 |
| 2013/05/17 | 1,485 | 1,635 | 1,475 | 1,635 | +100 | +6.5% | 105,200 |
| 2013/05/16 | 1,555 | 1,572.5 | 1,425 | 1,535 | -37.5 | -2.4% | 140,800 |
| 2013/05/15 | 1,680 | 1,690 | 1,555 | 1,572.5 | -87.5 | -5.3% | 133,200 |
| 2013/05/14 | 1,680 | 1,680 | 1,640 | 1,660 | -12.5 | -0.7% | 88,800 |
| 2013/05/13 | 1,647.5 | 1,672.5 | 1,627.5 | 1,672.5 | +47.5 | +2.9% | 111,400 |
| 2013/05/10 | 1,622.5 | 1,642.5 | 1,602.5 | 1,625 | +45 | +2.8% | 105,200 |
| 2013/05/09 | 1,632.5 | 1,632.5 | 1,565 | 1,580 | -52.5 | -3.2% | 74,200 |
| 2013/05/08 | 1,575 | 1,650 | 1,567.5 | 1,632.5 | +80 | +5.2% | 189,800 |
| 2013/05/07 | 1,540 | 1,572.5 | 1,537.5 | 1,552.5 | +53.5 | +3.6% | 171,400 |
| 2013/05/02 | 1,500 | 1,517.5 | 1,480 | 1,499 | -16 | -1.1% | 53,000 |
| 2013/05/01 | 1,530 | 1,530 | 1,488 | 1,515 | -20 | -1.3% | 80,600 |
| 2013/04/30 | 1,420 | 1,547.5 | 1,420 | 1,535 | +15 | +1% | 286,800 |
| 2013/04/26 | 1,597.5 | 1,600 | 1,497.5 | 1,520 | -55 | -3.5% | 222,000 |
| 2013/04/25 | 1,557.5 | 1,580 | 1,530 | 1,575 | +22.5 | +1.4% | 133,600 |
| 2013/04/24 | 1,565 | 1,600 | 1,547.5 | 1,552.5 | -7.5 | -0.5% | 138,400 |
| 2013/04/23 | 1,582.5 | 1,590 | 1,552.5 | 1,560 | -30 | -1.9% | 116,600 |
| 2013/04/22 | 1,517.5 | 1,612.5 | 1,507.5 | 1,590 | +111.5 | +7.5% | 255,200 |
| 2013/04/19 | 1,492.5 | 1,497 | 1,470 | 1,478.5 | -18.5 | -1.2% | 92,000 |
| 2013/04/18 | 1,486 | 1,515 | 1,436 | 1,497 | +17 | +1.1% | 141,200 |
| 2013/04/17 | 1,460 | 1,502.5 | 1,460 | 1,480 | +21.5 | +1.5% | 214,400 |
| 2013/04/16 | 1,405 | 1,474.5 | 1,400 | 1,458.5 | -21.5 | -1.5% | 140,200 |
| 2013/04/15 | 1,471 | 1,485 | 1,453.5 | 1,480 | -5.5 | -0.4% | 110,800 |
| 2013/04/12 | 1,375 | 1,532.5 | 1,370 | 1,485.5 | +111.5 | +8.1% | 263,200 |
2901～
2950
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
