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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 993.8 | 1,000 | 989.6 | 997.9 | +8.3 | +0.8% | 6,000 |
| 2007/10/04 | 989.6 | 991.7 | 987.5 | 989.6 | +2.1 | +0.2% | 7,920 |
| 2007/10/03 | 979.2 | 987.5 | 979.2 | 987.5 | +8.3 | +0.8% | 8,400 |
| 2007/10/02 | 975 | 979.2 | 975 | 979.2 | +25 | +2.6% | 4,800 |
| 2007/10/01 | 975 | 975 | 954.2 | 954.2 | -20.8 | -2.1% | 1,680 |
| 2007/09/28 | 979.2 | 979.2 | 954.2 | 975 | +4.2 | +0.4% | 5,040 |
| 2007/09/27 | 958.3 | 979.2 | 954.2 | 970.8 | +16.6 | +1.7% | 7,680 |
| 2007/09/26 | 937.5 | 966.7 | 937.5 | 954.2 | +41.7 | +4.6% | 3,120 |
| 2007/09/25 | 916.7 | 933.3 | 912.5 | 912.5 | +27.1 | +3.1% | 14,400 |
| 2007/09/21 | 887.5 | 912.5 | 885.4 | 885.4 | -35.4 | -3.8% | 7,680 |
| 2007/09/20 | 933.3 | 937.5 | 916.7 | 920.8 | -10.5 | -1.1% | 15,120 |
| 2007/09/19 | 937.5 | 937.5 | 931.3 | 931.3 | +12.5 | +1.4% | 12,720 |
| 2007/09/18 | 941.7 | 941.7 | 916.7 | 918.8 | -14.5 | -1.6% | 9,600 |
| 2007/09/14 | 960.4 | 977.1 | 916.7 | 933.3 | -4.2 | -0.4% | 8,160 |
| 2007/09/13 | 916.7 | 966.7 | 916.7 | 937.5 | +25 | +2.7% | 14,400 |
| 2007/09/12 | 883.3 | 912.5 | 879.2 | 912.5 | ±0 | ±0% | 6,000 |
| 2007/09/11 | 910.4 | 912.5 | 910.4 | 912.5 | +2.1 | +0.2% | 2,880 |
| 2007/09/10 | 929.2 | 929.2 | 910.4 | 910.4 | -45.9 | -4.8% | 5,520 |
| 2007/09/07 | 962.5 | 962.5 | 956.3 | 956.3 | -25 | -2.5% | 3,360 |
| 2007/09/06 | 977.1 | 981.3 | 941.7 | 981.3 | -18.7 | -1.9% | 3,840 |
| 2007/09/05 | 985.4 | 1,000 | 979.2 | 1,000 | ±0 | ±0% | 8,640 |
| 2007/09/04 | 1,060.4 | 1,060.4 | 1,000 | 1,000 | -33.3 | -3.2% | 18,480 |
| 2007/09/03 | 991.7 | 1,037.5 | 991.7 | 1,033.3 | +41.6 | +4.2% | 19,200 |
| 2007/08/31 | 987.5 | 991.7 | 981.3 | 991.7 | +8.4 | +0.9% | 14,400 |
| 2007/08/30 | 997.9 | 1,004.2 | 981.3 | 983.3 | -12.5 | -1.3% | 19,200 |
| 2007/08/29 | 975 | 1,004.2 | 975 | 995.8 | -45.9 | -4.4% | 28,800 |
| 2007/08/28 | 958.3 | 1,068.8 | 956.3 | 1,041.7 | +168.8 | +19.3% | 242,400 |
| 2007/08/27 | 862.5 | 877.1 | 862.5 | 872.9 | +18.7 | +2.2% | 14,400 |
| 2007/08/24 | 852.1 | 854.2 | 852.1 | 854.2 | ±0 | ±0% | 4,800 |
| 2007/08/23 | 854.2 | 854.2 | 854.2 | 854.2 | -18.7 | -2.1% | 12,000 |
| 2007/08/22 | 833.3 | 872.9 | 833.3 | 872.9 | +37.5 | +4.5% | 33,600 |
| 2007/08/21 | 833.3 | 835.4 | 833.3 | 835.4 | -20.9 | -2.4% | 4,800 |
| 2007/08/20 | 818.8 | 856.3 | 818.8 | 856.3 | +37.5 | +4.6% | 9,600 |
| 2007/08/17 | 854.2 | 854.2 | 818.3 | 818.8 | -54.1 | -6.2% | 19,200 |
| 2007/08/16 | 864.6 | 872.9 | 854.2 | 872.9 | ±0 | ±0% | 31,200 |
| 2007/08/15 | 877.1 | 879.2 | 868.8 | 872.9 | -4.2 | -0.5% | 24,000 |
| 2007/08/14 | 877.1 | 877.1 | 877.1 | 877.1 | -33.3 | -3.7% | 2,400 |
| 2007/08/13 | 906.3 | 910.4 | 906.3 | 910.4 | - | - | 7,200 |
| 2007/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/08 | 927.1 | 929.2 | 908.3 | 908.3 | -20.9 | -2.2% | 28,800 |
| 2007/08/07 | 925 | 941.7 | 925 | 929.2 | +4.2 | +0.5% | 28,800 |
| 2007/08/06 | 933.3 | 933.3 | 925 | 925 | - | - | 12,000 |
| 2007/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/02 | 975 | 975 | 975 | 975 | +45.8 | +4.9% | 2,400 |
| 2007/08/01 | 927.1 | 929.2 | 927.1 | 929.2 | -10.4 | -1.1% | 7,200 |
| 2007/07/31 | 927.1 | 939.6 | 927.1 | 939.6 | +10.4 | +1.1% | 19,200 |
| 2007/07/30 | 929.2 | 929.2 | 908.3 | 929.2 | -8.3 | -0.9% | 24,000 |
| 2007/07/27 | 956.3 | 958.3 | 920.8 | 937.5 | -20.8 | -2.2% | 189,600 |
| 2007/07/26 | 937.5 | 977.1 | 937.5 | 958.3 | +29.1 | +3.1% | 48,000 |
4301～
4350
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
