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 |
|---|---|---|---|---|---|---|---|
| 2006/09/28 | 1,250 | 1,258.3 | 1,250 | 1,254.2 | +4.2 | +0.3% | 12,000 |
| 2006/09/27 | 1,275 | 1,295.8 | 1,250 | 1,250 | +20.8 | +1.7% | 19,200 |
| 2006/09/26 | 1,229.2 | 1,258.3 | 1,229.2 | 1,229.2 | -12.5 | -1% | 12,000 |
| 2006/09/25 | 1,254.2 | 1,254.2 | 1,241.7 | 1,241.7 | - | - | 19,200 |
| 2006/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/21 | 1,262.5 | 1,262.5 | 1,237.5 | 1,245.8 | -16.7 | -1.3% | 38,400 |
| 2006/09/20 | 1,270.8 | 1,270.8 | 1,262.5 | 1,262.5 | -20.8 | -1.6% | 21,600 |
| 2006/09/19 | 1,283.3 | 1,283.3 | 1,283.3 | 1,283.3 | ±0 | ±0% | 4,800 |
| 2006/09/15 | 1,295.8 | 1,295.8 | 1,279.2 | 1,283.3 | -25 | -1.9% | 38,400 |
| 2006/09/14 | 1,308.3 | 1,316.7 | 1,308.3 | 1,308.3 | -4.2 | -0.3% | 9,600 |
| 2006/09/13 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | ±0 | ±0% | 7,200 |
| 2006/09/12 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | ±0 | ±0% | 14,400 |
| 2006/09/11 | 1,325 | 1,325 | 1,312.5 | 1,312.5 | - | - | 7,200 |
| 2006/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/07 | 1,320.8 | 1,325 | 1,320.8 | 1,325 | ±0 | ±0% | 4,800 |
| 2006/09/06 | 1,325 | 1,325 | 1,325 | 1,325 | -8.3 | -0.6% | 4,800 |
| 2006/09/05 | 1,354.2 | 1,354.2 | 1,333.3 | 1,333.3 | -20.9 | -1.5% | 16,800 |
| 2006/09/04 | 1,354.2 | 1,358.3 | 1,341.7 | 1,354.2 | ±0 | ±0% | 45,600 |
| 2006/09/01 | 1,362.5 | 1,370.8 | 1,354.2 | 1,354.2 | - | - | 40,800 |
| 2006/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/29 | 1,395.8 | 1,395.8 | 1,358.3 | 1,362.5 | -16.7 | -1.2% | 9,600 |
| 2006/08/28 | 1,416.7 | 1,416.7 | 1,379.2 | 1,379.2 | - | - | 9,600 |
| 2006/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/24 | 1,408.3 | 1,412.5 | 1,395.8 | 1,395.8 | -12.5 | -0.9% | 12,000 |
| 2006/08/23 | 1,400 | 1,408.3 | 1,400 | 1,408.3 | -16.7 | -1.2% | 12,000 |
| 2006/08/22 | 1,337.5 | 1,425 | 1,337.5 | 1,425 | +33.3 | +2.4% | 26,400 |
| 2006/08/21 | 1,391.7 | 1,395.8 | 1,391.7 | 1,391.7 | -4.1 | -0.3% | 7,200 |
| 2006/08/18 | 1,337.5 | 1,395.8 | 1,333.3 | 1,395.8 | - | - | 14,400 |
| 2006/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/16 | 1,320.8 | 1,370.8 | 1,320.8 | 1,370.8 | - | - | 7,200 |
| 2006/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/10 | 1,395.8 | 1,400 | 1,395.8 | 1,400 | -12.5 | -0.9% | 4,800 |
| 2006/08/09 | 1,400 | 1,412.5 | 1,400 | 1,412.5 | +16.7 | +1.2% | 9,600 |
| 2006/08/08 | 1,400 | 1,400 | 1,395.8 | 1,395.8 | -16.7 | -1.2% | 4,800 |
| 2006/08/07 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | ±0 | ±0% | 9,600 |
| 2006/08/04 | 1,395.8 | 1,420.8 | 1,395.8 | 1,412.5 | +37.5 | +2.7% | 38,400 |
| 2006/08/03 | 1,370.8 | 1,375 | 1,370.8 | 1,375 | - | - | 4,800 |
| 2006/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/01 | 1,362.5 | 1,370.8 | 1,350 | 1,366.7 | ±0 | ±0% | 19,200 |
| 2006/07/31 | 1,395.8 | 1,395.8 | 1,362.5 | 1,366.7 | +16.7 | +1.2% | 7,200 |
| 2006/07/28 | 1,366.7 | 1,425 | 1,345.8 | 1,350 | ±0 | ±0% | 76,800 |
| 2006/07/27 | 1,333.3 | 1,350 | 1,333.3 | 1,350 | +29.2 | +2.2% | 24,000 |
| 2006/07/26 | 1,316.7 | 1,320.8 | 1,316.7 | 1,320.8 | +8.3 | +0.6% | 14,400 |
| 2006/07/25 | 1,316.7 | 1,316.7 | 1,312.5 | 1,312.5 | -4.2 | -0.3% | 14,400 |
| 2006/07/24 | 1,312.5 | 1,316.7 | 1,312.5 | 1,316.7 | ±0 | ±0% | 4,800 |
| 2006/07/21 | 1,325 | 1,329.2 | 1,316.7 | 1,316.7 | -8.3 | -0.6% | 14,400 |
| 2006/07/20 | 1,312.5 | 1,329.2 | 1,312.5 | 1,325 | +37.5 | +2.9% | 55,200 |
4551～
4600
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 | 160,800円 | +0.4% | -23.8% | 4.60% | 6.89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 | 218,700円 | -1.6% | -39.8% | 4.21% | 32.82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 | 276,000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 | 340,500円 | +1.2% | +1.4% | 3.38% | 11.47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 | 180,200円 | +1.9% | +11.3% | 2.55% | 17.51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
