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 |
|---|---|---|---|---|---|---|---|
| 2008/01/31 | 847.9 | 852.1 | 845.8 | 850 | ±0 | ±0% | 16,800 |
| 2008/01/30 | 862.5 | 870.8 | 845.8 | 850 | -8.3 | -1% | 13,200 |
| 2008/01/29 | 904.2 | 904.2 | 854.2 | 858.3 | +58.3 | +7.3% | 29,520 |
| 2008/01/28 | 825 | 825 | 800 | 800 | ±0 | ±0% | 3,360 |
| 2008/01/25 | 800.4 | 825 | 795.8 | 800 | +20.8 | +2.7% | 4,320 |
| 2008/01/24 | 812.5 | 812.5 | 775.4 | 779.2 | -20.8 | -2.6% | 4,800 |
| 2008/01/23 | 792.1 | 800 | 791.7 | 800 | +8.3 | +1% | 2,400 |
| 2008/01/22 | 845.8 | 845.8 | 791.7 | 791.7 | -70.8 | -8.2% | 1,920 |
| 2008/01/21 | 821.3 | 862.5 | 820.8 | 862.5 | -8.3 | -1% | 4,080 |
| 2008/01/18 | 820.4 | 875 | 792.1 | 870.8 | +45.8 | +5.6% | 14,400 |
| 2008/01/17 | 746.3 | 825 | 746.3 | 825 | +79.2 | +10.6% | 7,920 |
| 2008/01/16 | 790.8 | 790.8 | 745.8 | 745.8 | -45.9 | -5.8% | 8,640 |
| 2008/01/15 | 856.3 | 856.3 | 779.6 | 791.7 | -64.6 | -7.5% | 17,280 |
| 2008/01/11 | 879.2 | 879.2 | 856.3 | 856.3 | -20.8 | -2.4% | 4,800 |
| 2008/01/10 | 916.7 | 916.7 | 877.1 | 877.1 | -31.2 | -3.4% | 3,600 |
| 2008/01/09 | 875 | 908.3 | 875 | 908.3 | ±0 | ±0% | 3,120 |
| 2008/01/08 | 883.3 | 908.3 | 883.3 | 908.3 | -8.4 | -0.9% | 720 |
| 2008/01/07 | 929.2 | 929.2 | 916.7 | 916.7 | -12.5 | -1.3% | 4,560 |
| 2008/01/04 | 935.4 | 937.5 | 920.8 | 929.2 | -12.5 | -1.3% | 2,880 |
| 2007/12/28 | 922.9 | 941.7 | 922.9 | 941.7 | +4.2 | +0.4% | 3,360 |
| 2007/12/27 | 925 | 950 | 925 | 937.5 | -4.2 | -0.4% | 1,920 |
| 2007/12/26 | 937.5 | 945.8 | 937.5 | 941.7 | +4.2 | +0.4% | 7,200 |
| 2007/12/25 | 945.8 | 945.8 | 937.5 | 937.5 | +18.7 | +2% | 720 |
| 2007/12/21 | 937.5 | 937.5 | 883.3 | 918.8 | +2.1 | +0.2% | 8,160 |
| 2007/12/20 | 925 | 925 | 883.3 | 916.7 | -8.3 | -0.9% | 5,520 |
| 2007/12/19 | 933.3 | 937.5 | 925 | 925 | -8.3 | -0.9% | 1,920 |
| 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 |
4301～
4350
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 | 197,100円 | -0.1% | -3.0% | 4.57% | 7.34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 | 194,900円 | +1.4% | +9.0% | 3.64% | 36.77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 | 358,000円 | +26.7% | +5.9% | 1.12% | 10.82倍 | 1.38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 | 345,000円 | -0.1% | -41.7% | 1.74% | 45.81倍 | 1.14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 | 347,000円 | +1.2% | +1.4% | 3.31% | 11.70倍 | 1.14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
