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 |
|---|---|---|---|---|---|---|---|
| 2012/05/15 | 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 |
| 2012/03/27 | 1,168 | 1,189.5 | 1,168 | 1,175 | +7.5 | +0.6% | 24,000 |
| 2012/03/26 | 1,176.5 | 1,187.5 | 1,167.5 | 1,167.5 | +1 | +0.1% | 20,600 |
| 2012/03/23 | 1,140 | 1,194 | 1,140 | 1,166.5 | -28.5 | -2.4% | 51,800 |
| 2012/03/22 | 1,195 | 1,223 | 1,175.5 | 1,195 | -10 | -0.8% | 38,800 |
| 2012/03/21 | 1,197.5 | 1,235 | 1,186 | 1,205 | +43.5 | +3.7% | 84,600 |
| 2012/03/19 | 1,100 | 1,186 | 1,100 | 1,161.5 | +61.5 | +5.6% | 134,400 |
| 2012/03/16 | 1,085 | 1,102 | 1,061 | 1,100 | -10 | -0.9% | 45,600 |
| 2012/03/15 | 1,107.5 | 1,120 | 1,092 | 1,110 | -3.5 | -0.3% | 81,600 |
| 2012/03/14 | 1,085 | 1,125 | 1,065.5 | 1,113.5 | +29 | +2.7% | 206,600 |
| 2012/03/13 | 997.5 | 1,094.5 | 995 | 1,084.5 | +87 | +8.7% | 172,800 |
| 2012/03/12 | 950 | 1,000 | 947.5 | 997.5 | +62.5 | +6.7% | 102,000 |
| 2012/03/09 | 915 | 936 | 910 | 935 | +20 | +2.2% | 38,400 |
| 2012/03/08 | 905 | 919.5 | 905 | 915 | ±0 | ±0% | 19,400 |
| 2012/03/07 | 903 | 915 | 902 | 915 | -5.5 | -0.6% | 98,400 |
| 2012/03/06 | 920.5 | 925 | 919 | 920.5 | +0.5 | +0.1% | 69,800 |
| 2012/03/05 | 920 | 925 | 918.5 | 920 | +15.5 | +1.7% | 65,400 |
| 2012/03/02 | 900 | 905 | 895 | 904.5 | +4 | +0.4% | 17,400 |
| 2012/03/01 | 910 | 918.5 | 900.5 | 900.5 | -9.5 | -1% | 17,200 |
3251～
3300
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 | 196,400円 | -0.1% | -3.0% | 4.58% | 7.31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 | 196,800円 | +1.4% | +9.0% | 3.61% | 37.12倍 | 0.71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 | 356,500円 | +26.7% | +5.9% | 1.12% | 10.77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 | 334,000円 | -0.1% | -41.7% | 1.80% | 44.36倍 | 1.10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 | 354,000円 | +1.2% | +1.4% | 3.25% | 11.94倍 | 1.15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
