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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 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 |
| 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 |
2901～
2950
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
