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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 937.5 | 937.5 | 875 | 933.3 | -12.5 | -1.3% | 12,480 |
| 2007/12/17 | 968.8 | 968.8 | 945.8 | 945.8 | -12.5 | -1.3% | 22,080 |
| 2007/12/14 | 958.3 | 966.7 | 945.8 | 958.3 | ±0 | ±0% | 3,120 |
| 2007/12/13 | 954.2 | 991.7 | 954.2 | 958.3 | +6.2 | +0.7% | 2,400 |
| 2007/12/12 | 937.5 | 952.1 | 937.5 | 952.1 | +10.4 | +1.1% | 2,880 |
| 2007/12/11 | 954.2 | 954.2 | 937.5 | 941.7 | -2.1 | -0.2% | 8,400 |
| 2007/12/10 | 933.3 | 954.2 | 933.3 | 943.8 | +10.5 | +1.1% | 3,840 |
| 2007/12/07 | 935.4 | 939.6 | 929.2 | 933.3 | ±0 | ±0% | 5,760 |
| 2007/12/06 | 947.9 | 958.3 | 933.3 | 933.3 | -12.5 | -1.3% | 3,600 |
| 2007/12/05 | 929.2 | 945.8 | 929.2 | 945.8 | +18.7 | +2% | 2,400 |
| 2007/12/04 | 927.1 | 941.7 | 925 | 927.1 | -14.6 | -1.6% | 3,120 |
| 2007/12/03 | 943.8 | 943.8 | 927.1 | 941.7 | +47.9 | +5.4% | 7,920 |
| 2007/11/30 | 897.9 | 906.3 | 889.6 | 893.8 | +2.1 | +0.2% | 4,560 |
| 2007/11/29 | 904.2 | 904.2 | 875 | 891.7 | +2.1 | +0.2% | 3,600 |
| 2007/11/28 | 889.6 | 904.2 | 887.5 | 889.6 | +2.1 | +0.2% | 4,080 |
| 2007/11/27 | 879.2 | 889.6 | 879.2 | 887.5 | +2.1 | +0.2% | 1,200 |
| 2007/11/26 | 879.2 | 885.4 | 879.2 | 885.4 | ±0 | ±0% | 720 |
| 2007/11/22 | 881.3 | 885.4 | 860.4 | 885.4 | -6.3 | -0.7% | 4,800 |
| 2007/11/21 | 883.3 | 891.7 | 883.3 | 891.7 | +29.2 | +3.4% | 7,200 |
| 2007/11/20 | 870.8 | 870.8 | 854.2 | 862.5 | -20.8 | -2.4% | 14,160 |
| 2007/11/19 | 897.9 | 906.3 | 883.3 | 883.3 | ±0 | ±0% | 15,840 |
| 2007/11/16 | 906.3 | 906.3 | 883.3 | 883.3 | -18.8 | -2.1% | 1,200 |
| 2007/11/15 | 900 | 908.3 | 900 | 902.1 | +2.1 | +0.2% | 8,160 |
| 2007/11/14 | 910.4 | 916.7 | 897.9 | 900 | +6.2 | +0.7% | 16,800 |
| 2007/11/13 | 895.8 | 912.5 | 866.7 | 893.8 | -29.1 | -3.2% | 19,920 |
| 2007/11/12 | 902.1 | 937.5 | 887.5 | 922.9 | -45.9 | -4.7% | 5,520 |
| 2007/11/09 | 937.5 | 970.8 | 937.5 | 968.8 | +31.3 | +3.3% | 960 |
| 2007/11/08 | 937.5 | 937.5 | 918.8 | 937.5 | -20.8 | -2.2% | 4,320 |
| 2007/11/07 | 977.1 | 977.1 | 941.7 | 958.3 | -4.2 | -0.4% | 5,760 |
| 2007/11/06 | 970.8 | 970.8 | 962.5 | 962.5 | -16.7 | -1.7% | 4,320 |
| 2007/11/05 | 993.8 | 993.8 | 979.2 | 979.2 | -12.5 | -1.3% | 7,680 |
| 2007/11/02 | 987.5 | 1,000 | 987.5 | 991.7 | -22.9 | -2.3% | 6,480 |
| 2007/11/01 | 1,016.7 | 1,016.7 | 1,004.2 | 1,014.6 | +16.7 | +1.7% | 6,480 |
| 2007/10/31 | 1,016.7 | 1,016.7 | 997.9 | 997.9 | -18.8 | -1.8% | 12,240 |
| 2007/10/30 | 1,020.8 | 1,037.5 | 1,016.7 | 1,016.7 | +37.5 | +3.8% | 19,920 |
| 2007/10/29 | 987.5 | 989.6 | 979.2 | 979.2 | +8.4 | +0.9% | 8,400 |
| 2007/10/26 | 962.5 | 979.2 | 960.4 | 970.8 | +10.4 | +1.1% | 2,160 |
| 2007/10/25 | 991.7 | 991.7 | 958.3 | 960.4 | -14.6 | -1.5% | 5,520 |
| 2007/10/24 | 1,000 | 1,000 | 970.8 | 975 | -25 | -2.5% | 4,560 |
| 2007/10/23 | 995.8 | 1,000 | 995.8 | 1,000 | +4.2 | +0.4% | 2,160 |
| 2007/10/22 | 958.3 | 995.8 | 945.8 | 995.8 | +20.8 | +2.1% | 3,360 |
| 2007/10/19 | 1,002.1 | 1,002.1 | 975 | 975 | -37.5 | -3.7% | 1,680 |
| 2007/10/18 | 970.8 | 1,012.5 | 970.8 | 1,012.5 | +45.8 | +4.7% | 3,120 |
| 2007/10/17 | 979.2 | 983.3 | 962.5 | 966.7 | -16.6 | -1.7% | 5,040 |
| 2007/10/16 | 987.5 | 987.5 | 983.3 | 983.3 | -23 | -2.3% | 3,120 |
| 2007/10/15 | 1,014.6 | 1,014.6 | 983.3 | 1,006.3 | +6.3 | +0.6% | 3,840 |
| 2007/10/12 | 1,008.3 | 1,008.3 | 993.8 | 1,000 | -2.1 | -0.2% | 5,280 |
| 2007/10/11 | 1,008.3 | 1,022.9 | 995.8 | 1,002.1 | -14.6 | -1.4% | 9,600 |
| 2007/10/10 | 1,025 | 1,025 | 1,016.7 | 1,016.7 | -6.2 | -0.6% | 7,920 |
| 2007/10/09 | 1,006.3 | 1,045.8 | 1,006.3 | 1,022.9 | +25 | +2.5% | 11,760 |
4251～
4300
件表示中 / 6948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 | 160,300円 | +0.4% | -23.8% | 4.62% | 6.86倍 | 0.36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 |
| パイオラックス | 218,400円 | -1.6% | -39.8% | 4.21% | 32.78倍 | 0.48倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| ＲＳＴＥＣＨ | 276,100円 | +26.7% | +5.9% | 1.45% | 8.33倍 | 1.07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 | 338,000円 | +1.2% | +1.4% | 3.40% | 11.39倍 | 1.10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 |
| 長府製 | 181,000円 | +1.9% | +11.3% | 2.54% | 17.58倍 | 0.46倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム
