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 |
|---|---|---|---|---|---|---|---|
| 2007/08/30 | 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 |
| 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 |
4401～
4450
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 | 197,500円 | -0.1% | -3.0% | 4.56% | 7.35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 | 194,300円 | +1.4% | +9.0% | 3.65% | 36.65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 | 340,500円 | -0.1% | -41.7% | 1.76% | 45.21倍 | 1.12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 | 346,500円 | +1.2% | +1.4% | 3.32% | 11.68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
