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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 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 |
2951～
3000
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
