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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 660 | 660 | 651 | 660 | +7 | +1.1% | 2,200 |
| 2010/07/13 | 662.5 | 667.5 | 653 | 653 | -9.5 | -1.4% | 2,000 |
| 2010/07/12 | 670 | 675 | 662.5 | 662.5 | -15 | -2.2% | 5,800 |
| 2010/07/09 | 677.5 | 680 | 677.5 | 677.5 | ±0 | ±0% | 1,600 |
| 2010/07/08 | 677.5 | 677.5 | 677.5 | 677.5 | +2.5 | +0.4% | 3,400 |
| 2010/07/07 | 655 | 675 | 655 | 675 | +16 | +2.4% | 2,800 |
| 2010/07/06 | 655 | 659 | 655 | 659 | ±0 | ±0% | 1,200 |
| 2010/07/05 | 659 | 659 | 659 | 659 | +31.5 | +5% | 6,200 |
| 2010/07/02 | 615 | 674 | 615 | 627.5 | +14.5 | +2.4% | 6,800 |
| 2010/07/01 | 640 | 640 | 610 | 613 | -28 | -4.4% | 5,200 |
| 2010/06/30 | 625.5 | 641 | 625.5 | 641 | -9 | -1.4% | 5,000 |
| 2010/06/29 | 660 | 675.5 | 650 | 650 | -10 | -1.5% | 2,000 |
| 2010/06/28 | 675 | 678 | 660 | 660 | -17.5 | -2.6% | 7,600 |
| 2010/06/25 | 730 | 730 | 676.5 | 677.5 | -23.5 | -3.4% | 8,400 |
| 2010/06/24 | 700 | 715 | 700 | 701 | -2 | -0.3% | 3,600 |
| 2010/06/23 | 715 | 720 | 701 | 703 | -17 | -2.4% | 6,000 |
| 2010/06/22 | 735 | 749 | 715.5 | 720 | -30 | -4% | 7,200 |
| 2010/06/21 | 730 | 750 | 730 | 750 | +12.5 | +1.7% | 3,400 |
| 2010/06/18 | 732.5 | 737.5 | 720 | 737.5 | -2.5 | -0.3% | 2,400 |
| 2010/06/17 | 735 | 740 | 735 | 740 | -10 | -1.3% | 1,000 |
| 2010/06/16 | 745 | 750 | 740 | 750 | +23 | +3.2% | 8,000 |
| 2010/06/15 | 725 | 732.5 | 715 | 727 | +13 | +1.8% | 4,800 |
| 2010/06/14 | 725 | 725 | 705.5 | 714 | -1 | -0.1% | 8,400 |
| 2010/06/11 | 717.5 | 720 | 705 | 715 | +15 | +2.1% | 2,200 |
| 2010/06/10 | 682 | 700 | 682 | 700 | -1 | -0.1% | 6,400 |
| 2010/06/09 | 720 | 720 | 701 | 701 | -18.5 | -2.6% | 3,800 |
| 2010/06/08 | 719.5 | 722.5 | 719.5 | 719.5 | -0.5 | -0.1% | 3,800 |
| 2010/06/07 | 732.5 | 732.5 | 718 | 720 | -25 | -3.4% | 7,600 |
| 2010/06/04 | 747.5 | 747.5 | 745 | 745 | ±0 | ±0% | 3,400 |
| 2010/06/03 | 755 | 755 | 745 | 745 | -2 | -0.3% | 2,400 |
| 2010/06/02 | 738 | 747 | 738 | 747 | +9 | +1.2% | 1,000 |
| 2010/06/01 | 760 | 760 | 737.5 | 738 | -12 | -1.6% | 10,200 |
| 2010/05/31 | 759.5 | 760 | 727.5 | 750 | -14.5 | -1.9% | 4,800 |
| 2010/05/28 | 767.5 | 780 | 736.5 | 764.5 | +32 | +4.4% | 13,000 |
| 2010/05/27 | 700 | 732.5 | 696 | 732.5 | +17.5 | +2.4% | 9,600 |
| 2010/05/26 | 725 | 725 | 705 | 715 | -21 | -2.9% | 21,200 |
| 2010/05/25 | 760 | 760 | 732 | 736 | -11 | -1.5% | 7,400 |
| 2010/05/24 | 770 | 770 | 745 | 747 | -13 | -1.7% | 7,800 |
| 2010/05/21 | 740 | 760 | 730 | 760 | -5 | -0.7% | 11,600 |
| 2010/05/20 | 769 | 769 | 753 | 765 | -1 | -0.1% | 8,600 |
| 2010/05/19 | 750.5 | 766 | 731 | 766 | +7.5 | +1% | 28,200 |
| 2010/05/18 | 758 | 780 | 758 | 758.5 | +1 | +0.1% | 16,600 |
| 2010/05/17 | 759 | 760 | 745.5 | 757.5 | +13.5 | +1.8% | 21,200 |
| 2010/05/14 | 751 | 751 | 740.5 | 744 | -7 | -0.9% | 15,000 |
| 2010/05/13 | 750 | 760 | 750 | 751 | +6 | +0.8% | 15,800 |
| 2010/05/12 | 765 | 765 | 745 | 745 | -20 | -2.6% | 29,000 |
| 2010/05/11 | 797 | 797 | 757.5 | 765 | -9 | -1.2% | 12,600 |
| 2010/05/10 | 780 | 780 | 772.5 | 774 | +4 | +0.5% | 20,600 |
| 2010/05/07 | 765 | 780 | 760 | 770 | -48.5 | -5.9% | 30,400 |
| 2010/05/06 | 854 | 854 | 800.5 | 818.5 | -42 | -4.9% | 38,400 |
3701～
3750
件表示中 / 7024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 | 195,600円 | +1.4% | +9.0% | 3.63% | 36.90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 | 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 | 337,000円 | -0.1% | -41.7% | 1.78% | 44.75倍 | 1.11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 | 359,500円 | +1.2% | +1.4% | 3.20% | 12.12倍 | 1.18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
