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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 929.2 | 929.2 | 929.2 | 929.2 | - | - | 2,400 |
| 2007/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/23 | 920.8 | 920.8 | 916.7 | 920.8 | ±0 | ±0% | 26,400 |
| 2007/07/20 | 920.8 | 920.8 | 920.8 | 920.8 | ±0 | ±0% | 2,400 |
| 2007/07/19 | 929.2 | 929.2 | 920.8 | 920.8 | -8.4 | -0.9% | 38,400 |
| 2007/07/18 | 929.2 | 929.2 | 929.2 | 929.2 | - | - | 9,600 |
| 2007/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/13 | 929.2 | 943.8 | 929.2 | 943.8 | +10.5 | +1.1% | 19,200 |
| 2007/07/12 | 933.3 | 937.5 | 922.9 | 933.3 | ±0 | ±0% | 28,800 |
| 2007/07/11 | 933.3 | 933.3 | 933.3 | 933.3 | -20.9 | -2.2% | 2,400 |
| 2007/07/10 | 954.2 | 956.3 | 920.8 | 954.2 | -2.1 | -0.2% | 24,000 |
| 2007/07/09 | 941.7 | 956.3 | 941.7 | 956.3 | - | - | 26,400 |
| 2007/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/05 | 927.1 | 943.8 | 918.8 | 943.8 | +16.7 | +1.8% | 40,800 |
| 2007/07/04 | 929.2 | 929.2 | 927.1 | 927.1 | +10.4 | +1.1% | 4,800 |
| 2007/07/03 | 918.8 | 918.8 | 916.7 | 916.7 | +4.2 | +0.5% | 4,800 |
| 2007/07/02 | 916.7 | 916.7 | 912.5 | 912.5 | -4.2 | -0.5% | 19,200 |
| 2007/06/29 | 912.5 | 916.7 | 910.4 | 916.7 | +6.3 | +0.7% | 14,400 |
| 2007/06/28 | 895.8 | 910.4 | 895.8 | 910.4 | +16.6 | +1.9% | 50,400 |
| 2007/06/27 | 891.7 | 893.8 | 891.7 | 893.8 | +12.5 | +1.4% | 9,600 |
| 2007/06/26 | 904.2 | 904.2 | 881.3 | 881.3 | -22.9 | -2.5% | 103,200 |
| 2007/06/25 | 904.2 | 910.4 | 902.1 | 904.2 | ±0 | ±0% | 40,800 |
| 2007/06/22 | 912.5 | 912.5 | 904.2 | 904.2 | -10.4 | -1.1% | 48,000 |
| 2007/06/21 | 910.4 | 914.6 | 910.4 | 914.6 | -4.2 | -0.5% | 24,000 |
| 2007/06/20 | 918.8 | 918.8 | 918.8 | 918.8 | +6.3 | +0.7% | 7,200 |
| 2007/06/19 | 929.2 | 929.2 | 908.3 | 912.5 | -33.3 | -3.5% | 112,800 |
| 2007/06/18 | 929.2 | 945.8 | 929.2 | 945.8 | +16.6 | +1.8% | 9,600 |
| 2007/06/15 | 972.9 | 972.9 | 929.2 | 929.2 | - | - | 74,400 |
| 2007/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/13 | 979.2 | 991.7 | 979.2 | 979.2 | +6.3 | +0.6% | 21,600 |
| 2007/06/12 | 972.9 | 975 | 970.8 | 972.9 | -2.1 | -0.2% | 19,200 |
| 2007/06/11 | 958.3 | 975 | 958.3 | 975 | +4.2 | +0.4% | 26,400 |
| 2007/06/08 | 970.8 | 970.8 | 970.8 | 970.8 | -4.2 | -0.4% | 2,400 |
| 2007/06/07 | 970.8 | 975 | 970.8 | 975 | +2.1 | +0.2% | 12,000 |
| 2007/06/06 | 972.9 | 972.9 | 972.9 | 972.9 | +2.1 | +0.2% | 2,400 |
| 2007/06/05 | 970.8 | 981.3 | 970.8 | 970.8 | -2.1 | -0.2% | 19,200 |
| 2007/06/04 | 970.8 | 979.2 | 970.8 | 972.9 | +4.1 | +0.4% | 21,600 |
| 2007/06/01 | 966.7 | 968.8 | 966.7 | 968.8 | +2.1 | +0.2% | 4,800 |
| 2007/05/31 | 952.1 | 966.7 | 945.8 | 966.7 | +50 | +5.5% | 24,000 |
| 2007/05/30 | 947.9 | 977.1 | 914.6 | 916.7 | -54.1 | -5.6% | 187,200 |
| 2007/05/29 | 977.1 | 981.3 | 958.3 | 970.8 | -10.5 | -1.1% | 50,400 |
| 2007/05/28 | 960.4 | 981.3 | 947.9 | 981.3 | +39.6 | +4.2% | 60,000 |
| 2007/05/25 | 981.3 | 981.3 | 941.7 | 941.7 | -12.5 | -1.3% | 26,400 |
| 2007/05/24 | 954.2 | 954.2 | 954.2 | 954.2 | - | - | 2,400 |
| 2007/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/22 | 952.1 | 952.1 | 952.1 | 952.1 | +12.5 | +1.3% | 2,400 |
| 2007/05/21 | 991.7 | 993.8 | 933.3 | 939.6 | -54.2 | -5.5% | 26,400 |
| 2007/05/18 | 918.8 | 993.8 | 918.8 | 993.8 | +73 | +7.9% | 14,400 |
| 2007/05/17 | 985.4 | 987.5 | 916.7 | 920.8 | -64.6 | -6.6% | 216,000 |
| 2007/05/16 | 1,029.2 | 1,031.3 | 981.3 | 985.4 | -39.6 | -3.9% | 261,600 |
4351～
4400
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
