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 |
|---|---|---|---|---|---|---|---|
| 2007/11/13 | 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 |
| 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 |
4351～
4400
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 | 197,000円 | -0.1% | -3.0% | 4.57% | 7.33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 | 195,200円 | +1.4% | +9.0% | 3.64% | 36.82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 | 345,500円 | -0.1% | -41.7% | 1.74% | 45.88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
