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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 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 |
| 2013/04/11 | 1,370 | 1,390 | 1,339.5 | 1,374 | +4 | +0.3% | 141,600 |
| 2013/04/10 | 1,335 | 1,372.5 | 1,335 | 1,370 | -3 | -0.2% | 78,400 |
| 2013/04/09 | 1,364.5 | 1,373 | 1,353.5 | 1,373 | +20 | +1.5% | 156,200 |
| 2013/04/08 | 1,350 | 1,371 | 1,346 | 1,353 | +28 | +2.1% | 88,400 |
| 2013/04/05 | 1,325 | 1,345 | 1,292 | 1,325 | +46 | +3.6% | 151,800 |
| 2013/04/04 | 1,285.5 | 1,302.5 | 1,260.5 | 1,279 | -27 | -2.1% | 61,400 |
| 2013/04/03 | 1,225 | 1,306 | 1,225 | 1,306 | +95 | +7.8% | 80,400 |
| 2013/04/02 | 1,188.5 | 1,241 | 1,141.5 | 1,211 | -13.5 | -1.1% | 83,600 |
| 2013/04/01 | 1,265 | 1,274.5 | 1,195 | 1,224.5 | -35.5 | -2.8% | 77,200 |
| 2013/03/29 | 1,242.5 | 1,290 | 1,223 | 1,260 | -7.5 | -0.6% | 107,400 |
| 2013/03/28 | 1,243 | 1,285 | 1,243 | 1,267.5 | ±0 | ±0% | 100,200 |
| 2013/03/27 | 1,267 | 1,290 | 1,234.5 | 1,267.5 | -7.5 | -0.6% | 105,600 |
| 2013/03/26 | 1,305.5 | 1,328.5 | 1,275 | 1,275 | -78 | -5.8% | 190,200 |
| 2013/03/25 | 1,365 | 1,365 | 1,329 | 1,353 | -12 | -0.9% | 101,200 |
| 2013/03/22 | 1,297.5 | 1,375 | 1,289 | 1,365 | +66.5 | +5.1% | 255,000 |
| 2013/03/21 | 1,310 | 1,320 | 1,266.5 | 1,298.5 | +2 | +0.2% | 104,200 |
| 2013/03/19 | 1,300 | 1,308 | 1,290.5 | 1,296.5 | -9.5 | -0.7% | 114,800 |
| 2013/03/18 | 1,335 | 1,340 | 1,283.5 | 1,306 | -4 | -0.3% | 165,800 |
| 2013/03/15 | 1,230 | 1,310 | 1,230 | 1,310 | +87.5 | +7.2% | 319,000 |
| 2013/03/14 | 1,165 | 1,222.5 | 1,165 | 1,222.5 | +77.5 | +6.8% | 214,800 |
| 2013/03/13 | 1,100 | 1,150 | 1,100 | 1,145 | +40.5 | +3.7% | 143,200 |
| 2013/03/12 | 1,112.5 | 1,114 | 1,090.5 | 1,104.5 | -5.5 | -0.5% | 75,000 |
| 2013/03/11 | 1,125 | 1,127.5 | 1,101 | 1,110 | -1.5 | -0.1% | 121,600 |
| 2013/03/08 | 1,120.5 | 1,133 | 1,100.5 | 1,111.5 | -5 | -0.4% | 124,400 |
| 2013/03/07 | 1,125.5 | 1,134 | 1,112 | 1,116.5 | ±0 | ±0% | 117,600 |
3001～
3050
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
