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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 872.5 | 900 | 870.5 | 899 | -12 | -1.3% | 72,800 |
| 2012/07/24 | 925 | 927.5 | 900 | 911 | -20 | -2.1% | 47,600 |
| 2012/07/23 | 920.5 | 958.5 | 920.5 | 931 | -29.5 | -3.1% | 42,400 |
| 2012/07/20 | 971.5 | 972.5 | 951 | 960.5 | -9 | -0.9% | 169,800 |
| 2012/07/19 | 935 | 969.5 | 915 | 969.5 | +53.5 | +5.8% | 139,400 |
| 2012/07/18 | 900 | 931.5 | 890 | 916 | -6 | -0.7% | 287,800 |
| 2012/07/17 | 957.5 | 957.5 | 922 | 922 | -35.5 | -3.7% | 67,200 |
| 2012/07/13 | 950 | 960 | 944 | 957.5 | -6.5 | -0.7% | 48,400 |
| 2012/07/12 | 972 | 972 | 961.5 | 964 | -8.5 | -0.9% | 45,000 |
| 2012/07/11 | 972 | 972.5 | 972 | 972.5 | ±0 | ±0% | 227,400 |
| 2012/07/10 | 1,005 | 1,005 | 971.5 | 972.5 | -40.5 | -4% | 499,800 |
| 2012/07/09 | 1,067.5 | 1,070 | 1,012.5 | 1,013 | -42 | -4% | 24,200 |
| 2012/07/06 | 1,072 | 1,087.5 | 1,049.5 | 1,055 | +5 | +0.5% | 12,600 |
| 2012/07/05 | 1,028 | 1,080 | 1,028 | 1,050 | -7 | -0.7% | 42,000 |
| 2012/07/04 | 990.5 | 1,057 | 990.5 | 1,057 | +71 | +7.2% | 57,200 |
| 2012/07/03 | 994 | 1,005 | 980.5 | 986 | -8.5 | -0.9% | 45,600 |
| 2012/07/02 | 1,025 | 1,027.5 | 970 | 994.5 | -108 | -9.8% | 154,400 |
| 2012/06/29 | 1,093.5 | 1,115 | 1,087.5 | 1,102.5 | -12.5 | -1.1% | 17,000 |
| 2012/06/28 | 1,093.5 | 1,125 | 1,093.5 | 1,115 | +22.5 | +2.1% | 10,400 |
| 2012/06/27 | 1,121 | 1,129.5 | 1,091 | 1,092.5 | -28.5 | -2.5% | 14,200 |
| 2012/06/26 | 1,135 | 1,135 | 1,115.5 | 1,121 | -24 | -2.1% | 8,800 |
| 2012/06/25 | 1,147.5 | 1,150 | 1,125.5 | 1,145 | +16.5 | +1.5% | 19,400 |
| 2012/06/22 | 1,112.5 | 1,129.5 | 1,107.5 | 1,128.5 | -9 | -0.8% | 13,000 |
| 2012/06/21 | 1,110 | 1,137.5 | 1,110 | 1,137.5 | +20 | +1.8% | 16,000 |
| 2012/06/20 | 1,097 | 1,122 | 1,090 | 1,117.5 | +35 | +3.2% | 23,200 |
| 2012/06/19 | 1,085 | 1,087.5 | 1,075 | 1,082.5 | -5 | -0.5% | 8,600 |
| 2012/06/18 | 1,073 | 1,095 | 1,070 | 1,087.5 | +42.5 | +4.1% | 13,400 |
| 2012/06/15 | 1,045 | 1,050 | 1,025 | 1,045 | -4.5 | -0.4% | 17,400 |
| 2012/06/14 | 1,050 | 1,073 | 1,031 | 1,049.5 | -3 | -0.3% | 25,000 |
| 2012/06/13 | 1,064.5 | 1,079.5 | 1,052.5 | 1,052.5 | -22.5 | -2.1% | 16,600 |
| 2012/06/12 | 1,079.5 | 1,079.5 | 1,037.5 | 1,075 | -5.5 | -0.5% | 5,600 |
| 2012/06/11 | 1,075 | 1,090 | 1,065.5 | 1,080.5 | +18 | +1.7% | 20,200 |
| 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 |
3201～
3250
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
