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 |
|---|---|---|---|---|---|---|---|
| 2012/06/08 | 1,075 | 1,075 | 1,040.5 | 1,062.5 | +13 | +1.2% | 10,800 |
| 2012/06/07 | 1,055.5 | 1,090 | 1,049.5 | 1,049.5 | +34.5 | +3.4% | 14,200 |
| 2012/06/06 | 1,007.5 | 1,020.5 | 997.5 | 1,015 | +17.5 | +1.8% | 22,000 |
| 2012/06/05 | 1,004.5 | 1,029.5 | 986 | 997.5 | -7 | -0.7% | 30,200 |
| 2012/06/04 | 1,050 | 1,050 | 1,001.5 | 1,004.5 | -63 | -5.9% | 34,800 |
| 2012/06/01 | 1,100 | 1,100 | 1,067.5 | 1,067.5 | -32.5 | -3% | 5,600 |
| 2012/05/31 | 1,100 | 1,105.5 | 1,075 | 1,100 | -14.5 | -1.3% | 12,600 |
| 2012/05/30 | 1,099 | 1,114.5 | 1,096.5 | 1,114.5 | +34.5 | +3.2% | 10,400 |
| 2012/05/29 | 1,060.5 | 1,100 | 1,030 | 1,080 | +16 | +1.5% | 22,800 |
| 2012/05/28 | 1,107.5 | 1,111.5 | 1,049 | 1,064 | -47.5 | -4.3% | 32,800 |
| 2012/05/25 | 1,115 | 1,115 | 1,100.5 | 1,111.5 | +6 | +0.5% | 6,400 |
| 2012/05/24 | 1,125 | 1,140 | 1,105.5 | 1,105.5 | -43.5 | -3.8% | 44,000 |
| 2012/05/23 | 1,195 | 1,195 | 1,132 | 1,149 | -46 | -3.8% | 47,800 |
| 2012/05/22 | 1,155.5 | 1,195 | 1,155.5 | 1,195 | +53 | +4.6% | 24,400 |
| 2012/05/21 | 1,173 | 1,173.5 | 1,125.5 | 1,142 | +34 | +3.1% | 52,200 |
| 2012/05/18 | 1,149.5 | 1,149.5 | 1,099.5 | 1,108 | -78.5 | -6.6% | 30,200 |
| 2012/05/17 | 1,153 | 1,205 | 1,121 | 1,186.5 | +34 | +3% | 37,400 |
| 2012/05/16 | 1,194 | 1,207.5 | 1,130 | 1,152.5 | -43 | -3.6% | 51,400 |
| 2012/05/15 | 1,263.5 | 1,263.5 | 1,125 | 1,195.5 | -79.5 | -6.2% | 97,200 |
| 2012/05/14 | 1,315 | 1,347.5 | 1,275 | 1,275 | -65 | -4.9% | 42,800 |
| 2012/05/11 | 1,307.5 | 1,349 | 1,307 | 1,340 | +57.5 | +4.5% | 58,800 |
| 2012/05/10 | 1,185 | 1,334.5 | 1,185 | 1,282.5 | +59.5 | +4.9% | 78,800 |
| 2012/05/09 | 1,201.5 | 1,242 | 1,201.5 | 1,223 | -26.5 | -2.1% | 19,200 |
| 2012/05/08 | 1,225 | 1,267.5 | 1,126 | 1,249.5 | +18 | +1.5% | 43,000 |
| 2012/05/07 | 1,280 | 1,300 | 1,230 | 1,231.5 | -73.5 | -5.6% | 53,600 |
| 2012/05/02 | 1,325 | 1,325 | 1,250.5 | 1,305 | -20.5 | -1.5% | 91,600 |
| 2012/05/01 | 1,375 | 1,375 | 1,317.5 | 1,325.5 | -42 | -3.1% | 60,200 |
| 2012/04/27 | 1,348 | 1,398 | 1,315.5 | 1,367.5 | +24.5 | +1.8% | 67,200 |
| 2012/04/26 | 1,399.5 | 1,399.5 | 1,341.5 | 1,343 | -47 | -3.4% | 48,600 |
| 2012/04/25 | 1,392 | 1,395 | 1,363.5 | 1,390 | +26.5 | +1.9% | 55,800 |
| 2012/04/24 | 1,367.5 | 1,389 | 1,360.5 | 1,363.5 | -27.5 | -2% | 46,000 |
| 2012/04/23 | 1,424 | 1,424.5 | 1,387.5 | 1,391 | -2 | -0.1% | 55,000 |
| 2012/04/20 | 1,440 | 1,440 | 1,392.5 | 1,393 | +15 | +1.1% | 104,800 |
| 2012/04/19 | 1,350 | 1,400 | 1,345 | 1,378 | +28 | +2.1% | 78,800 |
| 2012/04/18 | 1,350 | 1,375 | 1,340 | 1,350 | ±0 | ±0% | 58,800 |
| 2012/04/17 | 1,336.5 | 1,365 | 1,325 | 1,350 | -5 | -0.4% | 33,400 |
| 2012/04/16 | 1,360.5 | 1,384 | 1,335.5 | 1,355 | -54 | -3.8% | 55,200 |
| 2012/04/13 | 1,375 | 1,440 | 1,375 | 1,409 | +49 | +3.6% | 125,000 |
| 2012/04/12 | 1,350 | 1,375 | 1,340 | 1,360 | +46 | +3.5% | 72,600 |
| 2012/04/11 | 1,302 | 1,350 | 1,299.5 | 1,314 | -24.5 | -1.8% | 98,000 |
| 2012/04/10 | 1,271.5 | 1,349 | 1,271.5 | 1,338.5 | +67 | +5.3% | 43,800 |
| 2012/04/09 | 1,275.5 | 1,300 | 1,268 | 1,271.5 | -29 | -2.2% | 51,200 |
| 2012/04/06 | 1,300 | 1,310 | 1,267 | 1,300.5 | +0.5 | ±0% | 34,000 |
| 2012/04/05 | 1,300 | 1,320 | 1,235.5 | 1,300 | -25 | -1.9% | 114,200 |
| 2012/04/04 | 1,365 | 1,375 | 1,293 | 1,325 | -65 | -4.7% | 80,600 |
| 2012/04/03 | 1,385 | 1,460 | 1,369 | 1,390 | -27.5 | -1.9% | 126,800 |
| 2012/04/02 | 1,325 | 1,420 | 1,325 | 1,417.5 | +178 | +14.4% | 234,600 |
| 2012/03/30 | 1,240 | 1,240 | 1,192.5 | 1,239.5 | +24.5 | +2% | 37,800 |
| 2012/03/29 | 1,210 | 1,216.5 | 1,205 | 1,215 | -5 | -0.4% | 18,000 |
| 2012/03/28 | 1,189.5 | 1,220 | 1,187.5 | 1,220 | +45 | +3.8% | 35,200 |
3201～
3250
件表示中 / 6991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 | 176,900円 | -0.1% | -3.0% | 5.09% | 6.58倍 | 0.38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 | 195,400円 | +1.4% | +9.0% | 3.63% | 37.00倍 | 0.67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 | 302,000円 | +26.7% | +5.9% | 1.32% | 9.12倍 | 1.17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 | 356,500円 | +1.2% | +1.4% | 3.23% | 12.02倍 | 1.17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 |
| 川田ＴＥＣＨ | 387,000円 | -6.0% | -23.9% | 3.36% | 8.97倍 | 0.74倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
市場注目の銘柄
チャート関連のコラム
