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 |
|---|---|---|---|---|---|---|---|
| 2007/04/06 | 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 |
| 2007/03/28 | 1,177.1 | 1,193.8 | 1,177.1 | 1,193.8 | +16.7 | +1.4% | 4,800 |
| 2007/03/27 | 1,197.9 | 1,208.3 | 1,156.3 | 1,177.1 | -20.8 | -1.7% | 50,400 |
| 2007/03/26 | 1,266.7 | 1,270.8 | 1,197.9 | 1,197.9 | -72.9 | -5.7% | 112,800 |
| 2007/03/23 | 1,270.8 | 1,270.8 | 1,270.8 | 1,270.8 | ±0 | ±0% | 2,400 |
| 2007/03/22 | 1,266.7 | 1,270.8 | 1,266.7 | 1,270.8 | - | - | 12,000 |
| 2007/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/19 | 1,247.9 | 1,250 | 1,247.9 | 1,250 | -4.2 | -0.3% | 4,800 |
| 2007/03/16 | 1,254.2 | 1,258.3 | 1,250 | 1,254.2 | ±0 | ±0% | 21,600 |
| 2007/03/15 | 1,250 | 1,254.2 | 1,250 | 1,254.2 | -12.5 | -1% | 4,800 |
| 2007/03/14 | 1,270.8 | 1,270.8 | 1,266.7 | 1,266.7 | -12.5 | -1% | 12,000 |
| 2007/03/13 | 1,275 | 1,279.2 | 1,275 | 1,279.2 | - | - | 7,200 |
| 2007/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/09 | 1,279.2 | 1,287.5 | 1,279.2 | 1,287.5 | +20.8 | +1.6% | 7,200 |
| 2007/03/08 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | ±0 | ±0% | 2,400 |
| 2007/03/07 | 1,266.7 | 1,270.8 | 1,266.7 | 1,266.7 | ±0 | ±0% | 16,800 |
| 2007/03/06 | 1,262.5 | 1,266.7 | 1,254.2 | 1,266.7 | -4.1 | -0.3% | 9,600 |
| 2007/03/05 | 1,266.7 | 1,270.8 | 1,266.7 | 1,270.8 | -16.7 | -1.3% | 7,200 |
| 2007/03/02 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | -4.2 | -0.3% | 2,400 |
| 2007/03/01 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | -4.1 | -0.3% | 4,800 |
| 2007/02/28 | 1,250 | 1,295.8 | 1,245.8 | 1,295.8 | -29.2 | -2.2% | 24,000 |
| 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 |
4501～
4550
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 | 196,400円 | -0.1% | -3.0% | 4.58% | 7.31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 | 195,600円 | +1.4% | +9.0% | 3.63% | 36.90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 | 356,500円 | +26.7% | +5.9% | 1.12% | 10.77倍 | 1.37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 | 337,000円 | -0.1% | -41.7% | 1.78% | 44.75倍 | 1.11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 | 359,500円 | +1.2% | +1.4% | 3.20% | 12.12倍 | 1.18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
