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 |
|---|---|---|---|---|---|---|---|
| 2007/02/27 | 1,325 | 1,325 | 1,325 | 1,325 | +20.8 | +1.6% | 2,400 |
| 2007/02/26 | 1,312.5 | 1,316.7 | 1,304.2 | 1,304.2 | -12.5 | -0.9% | 14,400 |
| 2007/02/23 | 1,325 | 1,333.3 | 1,300 | 1,316.7 | +20.9 | +1.6% | 60,000 |
| 2007/02/22 | 1,291.7 | 1,308.3 | 1,287.5 | 1,295.8 | +8.3 | +0.6% | 40,800 |
| 2007/02/21 | 1,283.3 | 1,287.5 | 1,283.3 | 1,287.5 | ±0 | ±0% | 9,600 |
| 2007/02/20 | 1,291.7 | 1,291.7 | 1,287.5 | 1,287.5 | -4.2 | -0.3% | 19,200 |
| 2007/02/19 | 1,295.8 | 1,295.8 | 1,291.7 | 1,291.7 | ±0 | ±0% | 55,200 |
| 2007/02/16 | 1,291.7 | 1,295.8 | 1,291.7 | 1,291.7 | -8.3 | -0.6% | 21,600 |
| 2007/02/15 | 1,329.2 | 1,329.2 | 1,291.7 | 1,300 | -4.2 | -0.3% | 38,400 |
| 2007/02/14 | 1,304.2 | 1,304.2 | 1,304.2 | 1,304.2 | +4.2 | +0.3% | 16,800 |
| 2007/02/13 | 1,300 | 1,300 | 1,295.8 | 1,300 | -12.5 | -1% | 14,400 |
| 2007/02/09 | 1,316.7 | 1,316.7 | 1,312.5 | 1,312.5 | ±0 | ±0% | 4,800 |
| 2007/02/08 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | - | - | 4,800 |
| 2007/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/06 | 1,333.3 | 1,333.3 | 1,329.2 | 1,333.3 | ±0 | ±0% | 14,400 |
| 2007/02/05 | 1,354.2 | 1,354.2 | 1,333.3 | 1,333.3 | -20.9 | -1.5% | 12,000 |
| 2007/02/02 | 1,308.3 | 1,358.3 | 1,308.3 | 1,354.2 | +33.4 | +2.5% | 74,400 |
| 2007/02/01 | 1,337.5 | 1,341.7 | 1,308.3 | 1,320.8 | -16.7 | -1.2% | 57,600 |
| 2007/01/31 | 1,375 | 1,375 | 1,320.8 | 1,337.5 | -33.3 | -2.4% | 16,800 |
| 2007/01/30 | 1,341.7 | 1,383.3 | 1,341.7 | 1,370.8 | +16.6 | +1.2% | 67,200 |
| 2007/01/29 | 1,300 | 1,354.2 | 1,300 | 1,354.2 | - | - | 9,600 |
| 2007/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/25 | 1,295.8 | 1,333.3 | 1,295.8 | 1,333.3 | +41.6 | +3.2% | 7,200 |
| 2007/01/24 | 1,362.5 | 1,366.7 | 1,291.7 | 1,291.7 | -75 | -5.5% | 64,800 |
| 2007/01/23 | 1,341.7 | 1,366.7 | 1,337.5 | 1,366.7 | +29.2 | +2.2% | 43,200 |
| 2007/01/22 | 1,300 | 1,337.5 | 1,300 | 1,337.5 | +45.8 | +3.5% | 52,800 |
| 2007/01/19 | 1,291.7 | 1,308.3 | 1,291.7 | 1,291.7 | ±0 | ±0% | 100,800 |
| 2007/01/18 | 1,291.7 | 1,291.7 | 1,287.5 | 1,291.7 | -4.1 | -0.3% | 21,600 |
| 2007/01/17 | 1,291.7 | 1,304.2 | 1,291.7 | 1,295.8 | +4.1 | +0.3% | 28,800 |
| 2007/01/16 | 1,300 | 1,300 | 1,287.5 | 1,291.7 | -4.1 | -0.3% | 24,000 |
| 2007/01/15 | 1,291.7 | 1,316.7 | 1,283.3 | 1,295.8 | +12.5 | +1% | 48,000 |
| 2007/01/12 | 1,279.2 | 1,283.3 | 1,279.2 | 1,283.3 | +4.1 | +0.3% | 7,200 |
| 2007/01/11 | 1,279.2 | 1,279.2 | 1,279.2 | 1,279.2 | - | - | 4,800 |
| 2007/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/09 | 1,300 | 1,300 | 1,300 | 1,300 | +4.2 | +0.3% | 2,400 |
| 2007/01/05 | 1,295.8 | 1,295.8 | 1,295.8 | 1,295.8 | -16.7 | -1.3% | 2,400 |
| 2007/01/04 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | ±0 | ±0% | 4,800 |
| 2006/12/29 | 1,316.7 | 1,316.7 | 1,312.5 | 1,312.5 | ±0 | ±0% | 16,800 |
| 2006/12/28 | 1,316.7 | 1,316.7 | 1,312.5 | 1,312.5 | - | - | 9,600 |
| 2006/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/26 | 1,316.7 | 1,316.7 | 1,312.5 | 1,312.5 | ±0 | ±0% | 14,400 |
| 2006/12/25 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | ±0 | ±0% | 4,800 |
| 2006/12/22 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | - | - | 4,800 |
| 2006/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/20 | 1,295.8 | 1,300 | 1,283.3 | 1,300 | - | - | 55,200 |
| 2006/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/18 | 1,291.7 | 1,295.8 | 1,291.7 | 1,295.8 | - | - | 7,200 |
| 2006/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/14 | 1,266.7 | 1,291.7 | 1,266.7 | 1,291.7 | +25 | +2% | 12,000 |
| 2006/12/13 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | -4.1 | -0.3% | 9,600 |
4451～
4500
件表示中 / 6947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 | 160,400円 | +0.4% | -23.8% | 4.61% | 6.87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 | 218,100円 | -1.6% | -39.8% | 4.22% | 32.73倍 | 0.49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 | 339,500円 | +1.2% | +1.4% | 3.39% | 11.44倍 | 1.11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 | 180,500円 | +1.9% | +11.3% | 2.55% | 17.54倍 | 0.45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
