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 |
|---|---|---|---|---|---|---|---|
| 2007/06/11 | 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 |
| 2007/05/15 | 1,035.4 | 1,037.5 | 1,022.9 | 1,025 | -10.4 | -1% | 26,400 |
| 2007/05/14 | 1,064.6 | 1,064.6 | 1,033.3 | 1,035.4 | -12.5 | -1.2% | 21,600 |
| 2007/05/11 | 1,029.2 | 1,047.9 | 1,025 | 1,047.9 | +10.4 | +1% | 38,400 |
| 2007/05/10 | 1,050 | 1,052.1 | 1,033.3 | 1,037.5 | -10.4 | -1% | 122,400 |
| 2007/05/09 | 1,083.3 | 1,083.3 | 1,045.8 | 1,047.9 | -45.9 | -4.2% | 108,000 |
| 2007/05/08 | 1,093.8 | 1,093.8 | 1,093.8 | 1,093.8 | -10.4 | -0.9% | 12,000 |
| 2007/05/07 | 1,095.8 | 1,106.3 | 1,095.8 | 1,104.2 | +10.4 | +1% | 7,200 |
| 2007/05/02 | 1,062.5 | 1,100 | 1,062.5 | 1,093.8 | +31.3 | +2.9% | 45,600 |
| 2007/05/01 | 1,050 | 1,062.5 | 1,047.9 | 1,062.5 | +8.3 | +0.8% | 45,600 |
| 2007/04/27 | 1,106.3 | 1,122.9 | 1,043.8 | 1,054.2 | -83.3 | -7.3% | 165,600 |
| 2007/04/26 | 1,152.1 | 1,154.2 | 1,133.3 | 1,137.5 | -14.6 | -1.3% | 40,800 |
| 2007/04/25 | 1,147.9 | 1,152.1 | 1,147.9 | 1,152.1 | +4.2 | +0.4% | 12,000 |
| 2007/04/24 | 1,164.6 | 1,166.7 | 1,147.9 | 1,147.9 | -22.9 | -2% | 12,000 |
| 2007/04/23 | 1,168.8 | 1,172.9 | 1,168.8 | 1,170.8 | - | - | 28,800 |
| 2007/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/19 | 1,189.6 | 1,191.7 | 1,170.8 | 1,170.8 | - | - | 7,200 |
| 2007/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/17 | 1,189.6 | 1,189.6 | 1,189.6 | 1,189.6 | +4.2 | +0.4% | 2,400 |
| 2007/04/16 | 1,168.8 | 1,185.4 | 1,168.8 | 1,185.4 | +16.6 | +1.4% | 38,400 |
| 2007/04/13 | 1,168.8 | 1,170.8 | 1,168.8 | 1,168.8 | -2 | -0.2% | 28,800 |
| 2007/04/12 | 1,168.8 | 1,170.8 | 1,168.8 | 1,170.8 | -2.1 | -0.2% | 4,800 |
| 2007/04/11 | 1,170.8 | 1,172.9 | 1,170.8 | 1,172.9 | -4.2 | -0.4% | 4,800 |
| 2007/04/10 | 1,179.2 | 1,179.2 | 1,177.1 | 1,177.1 | - | - | 4,800 |
| 2007/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/06 | 1,168.8 | 1,177.1 | 1,168.8 | 1,177.1 | +2.1 | +0.2% | 7,200 |
| 2007/04/05 | 1,172.9 | 1,175 | 1,172.9 | 1,175 | +2.1 | +0.2% | 14,400 |
| 2007/04/04 | 1,172.9 | 1,177.1 | 1,172.9 | 1,172.9 | +16.6 | +1.4% | 21,600 |
| 2007/04/03 | 1,156.3 | 1,160.4 | 1,154.2 | 1,156.3 | -6.2 | -0.5% | 19,200 |
| 2007/04/02 | 1,160.4 | 1,162.5 | 1,160.4 | 1,162.5 | - | - | 4,800 |
| 2007/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
4401～
4450
件表示中 / 6967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 | 172,500円 | -0.1% | -3.0% | 5.22% | 6.42倍 | 0.37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 | 190,700円 | +1.4% | +9.0% | 3.72% | 36.35倍 | 0.66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 | 298,000円 | +26.7% | +5.9% | 1.34% | 9.00倍 | 1.15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 | 344,000円 | +1.2% | +1.4% | 3.34% | 11.59倍 | 1.13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 |
| パイオラックス | 183,500円 | -2.1% | -41.2% | 5.01% | 39.05倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
