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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 1,115.5 | 1,121.5 | 1,107.5 | 1,116.5 | +1.5 | +0.1% | 44,200 |
| 2013/03/05 | 1,115 | 1,130 | 1,107.5 | 1,115 | ±0 | ±0% | 81,200 |
| 2013/03/04 | 1,115.5 | 1,129.5 | 1,090 | 1,115 | +11.5 | +1% | 103,800 |
| 2013/03/01 | 1,091.5 | 1,114.5 | 1,087.5 | 1,103.5 | +12 | +1.1% | 70,800 |
| 2013/02/28 | 1,100 | 1,106 | 1,081.5 | 1,091.5 | +6.5 | +0.6% | 82,000 |
| 2013/02/27 | 1,095 | 1,109.5 | 1,075 | 1,085 | -25 | -2.3% | 63,200 |
| 2013/02/26 | 1,100 | 1,115.5 | 1,092.5 | 1,110 | -6 | -0.5% | 46,000 |
| 2013/02/25 | 1,139 | 1,139 | 1,112.5 | 1,116 | +2 | +0.2% | 59,400 |
| 2013/02/22 | 1,105.5 | 1,123.5 | 1,092.5 | 1,114 | -12 | -1.1% | 37,800 |
| 2013/02/21 | 1,112.5 | 1,143.5 | 1,109 | 1,126 | +5.5 | +0.5% | 85,200 |
| 2013/02/20 | 1,059 | 1,122.5 | 1,059 | 1,120.5 | +61.5 | +5.8% | 194,600 |
| 2013/02/19 | 1,075 | 1,084.5 | 1,050.5 | 1,059 | -16 | -1.5% | 42,800 |
| 2013/02/18 | 1,090.5 | 1,094.5 | 1,075 | 1,075 | +15 | +1.4% | 61,200 |
| 2013/02/15 | 1,075.5 | 1,075.5 | 1,017.5 | 1,060 | -35 | -3.2% | 69,800 |
| 2013/02/14 | 1,075 | 1,115 | 1,058.5 | 1,095 | +25 | +2.3% | 63,600 |
| 2013/02/13 | 1,125.5 | 1,130 | 1,052.5 | 1,070 | -62.5 | -5.5% | 112,000 |
| 2013/02/12 | 1,139 | 1,164 | 1,128 | 1,132.5 | +7 | +0.6% | 107,600 |
| 2013/02/08 | 1,170 | 1,171.5 | 1,125.5 | 1,125.5 | -54.5 | -4.6% | 94,400 |
| 2013/02/07 | 1,195 | 1,214 | 1,160 | 1,180 | -15 | -1.3% | 105,600 |
| 2013/02/06 | 1,125.5 | 1,200 | 1,121.5 | 1,195 | +76 | +6.8% | 248,800 |
| 2013/02/05 | 1,127 | 1,128 | 1,105 | 1,119 | -18.5 | -1.6% | 74,400 |
| 2013/02/04 | 1,122.5 | 1,142 | 1,109 | 1,137.5 | +26 | +2.3% | 155,800 |
| 2013/02/01 | 1,115 | 1,134.5 | 1,080 | 1,111.5 | +29 | +2.7% | 224,200 |
| 2013/01/31 | 1,053.5 | 1,082.5 | 1,043 | 1,082.5 | +47.5 | +4.6% | 329,000 |
| 2013/01/30 | 1,006.5 | 1,035 | 1,000 | 1,035 | +30 | +3% | 118,600 |
| 2013/01/29 | 997.5 | 1,007 | 990 | 1,005 | +15 | +1.5% | 89,800 |
| 2013/01/28 | 992.5 | 995 | 985.5 | 990 | +2.5 | +0.3% | 57,800 |
| 2013/01/25 | 999 | 1,002.5 | 982 | 987.5 | +0.5 | +0.1% | 83,400 |
| 2013/01/24 | 965 | 994 | 964.5 | 987 | +4.5 | +0.5% | 41,400 |
| 2013/01/23 | 995 | 1,000 | 976 | 982.5 | -17.5 | -1.8% | 50,800 |
| 2013/01/22 | 996 | 1,005 | 981 | 1,000 | +5 | +0.5% | 73,600 |
| 2013/01/21 | 1,012.5 | 1,013 | 990.5 | 995 | -10 | -1% | 69,600 |
| 2013/01/18 | 994.5 | 1,020 | 990 | 1,005 | +12.5 | +1.3% | 200,400 |
| 2013/01/17 | 988 | 1,015 | 982.5 | 992.5 | +7.5 | +0.8% | 179,600 |
| 2013/01/16 | 986.5 | 989 | 977.5 | 985 | -1 | -0.1% | 71,800 |
| 2013/01/15 | 989.5 | 992.5 | 978.5 | 986 | +8.5 | +0.9% | 113,200 |
| 2013/01/11 | 991.5 | 995 | 975.5 | 977.5 | -12 | -1.2% | 80,000 |
| 2013/01/10 | 985 | 990 | 976.5 | 989.5 | +7 | +0.7% | 117,800 |
| 2013/01/09 | 965 | 990 | 965 | 982.5 | +5.5 | +0.6% | 119,600 |
| 2013/01/08 | 964.5 | 980 | 955.5 | 977 | +9 | +0.9% | 68,800 |
| 2013/01/07 | 994.5 | 996 | 968 | 968 | -3 | -0.3% | 233,600 |
| 2013/01/04 | 944 | 980.5 | 944 | 971 | +53 | +5.8% | 185,600 |
| 2012/12/28 | 907.5 | 930 | 906 | 918 | +13 | +1.4% | 61,000 |
| 2012/12/27 | 900.5 | 917 | 900.5 | 905 | -1 | -0.1% | 64,200 |
| 2012/12/26 | 891 | 915 | 891 | 906 | +4 | +0.4% | 50,400 |
| 2012/12/25 | 911 | 911 | 895 | 902 | -8 | -0.9% | 62,600 |
| 2012/12/21 | 907.5 | 912.5 | 905 | 910 | ±0 | ±0% | 44,400 |
| 2012/12/20 | 925 | 925 | 905 | 910 | -15 | -1.6% | 25,000 |
| 2012/12/19 | 920 | 932.5 | 900 | 925 | +7.5 | +0.8% | 73,200 |
| 2012/12/18 | 892 | 919.5 | 892 | 917.5 | +27.5 | +3.1% | 48,400 |
3051～
3100
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
