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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 1,320.8 | 1,333.3 | 1,287.5 | 1,287.5 | -45.8 | -3.4% | 24,000 |
| 2006/07/18 | 1,270.8 | 1,333.3 | 1,270.8 | 1,333.3 | +12.5 | +0.9% | 103,200 |
| 2006/07/14 | 1,312.5 | 1,320.8 | 1,312.5 | 1,320.8 | - | - | 48,000 |
| 2006/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/12 | 1,312.5 | 1,316.7 | 1,312.5 | 1,312.5 | ±0 | ±0% | 12,000 |
| 2006/07/11 | 1,312.5 | 1,320.8 | 1,308.3 | 1,312.5 | +8.3 | +0.6% | 9,600 |
| 2006/07/10 | 1,275 | 1,308.3 | 1,262.5 | 1,304.2 | +29.2 | +2.3% | 31,200 |
| 2006/07/07 | 1,266.7 | 1,275 | 1,266.7 | 1,275 | - | - | 7,200 |
| 2006/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/05 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 2,400 |
| 2006/07/04 | 1,333.3 | 1,337.5 | 1,325 | 1,325 | -8.3 | -0.6% | 19,200 |
| 2006/07/03 | 1,325 | 1,337.5 | 1,320.8 | 1,333.3 | +8.3 | +0.6% | 45,600 |
| 2006/06/30 | 1,291.7 | 1,325 | 1,291.7 | 1,325 | +33.3 | +2.6% | 60,000 |
| 2006/06/29 | 1,229.2 | 1,291.7 | 1,229.2 | 1,291.7 | +58.4 | +4.7% | 55,200 |
| 2006/06/28 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | +4.1 | +0.3% | 2,400 |
| 2006/06/27 | 1,233.3 | 1,266.7 | 1,227.1 | 1,229.2 | ±0 | ±0% | 48,000 |
| 2006/06/26 | 1,229.2 | 1,229.2 | 1,229.2 | 1,229.2 | -4.1 | -0.3% | 2,400 |
| 2006/06/23 | 1,233.3 | 1,235.4 | 1,216.7 | 1,233.3 | - | - | 38,400 |
| 2006/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/21 | 1,233.3 | 1,247.9 | 1,233.3 | 1,233.3 | -20.9 | -1.7% | 26,400 |
| 2006/06/20 | 1,287.5 | 1,291.7 | 1,254.2 | 1,254.2 | -50 | -3.8% | 31,200 |
| 2006/06/19 | 1,304.2 | 1,304.2 | 1,304.2 | 1,304.2 | -8.3 | -0.6% | 14,400 |
| 2006/06/16 | 1,379.2 | 1,395.8 | 1,291.7 | 1,312.5 | -70.8 | -5.1% | 93,600 |
| 2006/06/15 | 1,204.2 | 1,425 | 1,204.2 | 1,383.3 | +179.1 | +14.9% | 458,400 |
| 2006/06/14 | 1,154.2 | 1,204.2 | 1,154.2 | 1,204.2 | +50 | +4.3% | 81,600 |
| 2006/06/13 | 1,145.8 | 1,156.3 | 1,145.8 | 1,154.2 | +8.4 | +0.7% | 26,400 |
| 2006/06/12 | 1,122.9 | 1,145.8 | 1,122.9 | 1,145.8 | +20.8 | +1.8% | 60,000 |
| 2006/06/09 | 1,104.2 | 1,125 | 1,100 | 1,125 | +4.2 | +0.4% | 43,200 |
| 2006/06/08 | 1,122.9 | 1,125 | 1,102.1 | 1,120.8 | -4.2 | -0.4% | 31,200 |
| 2006/06/07 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,400 |
| 2006/06/06 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | -22.9 | -2% | 55,200 |
| 2006/06/05 | 1,129.2 | 1,150 | 1,129.2 | 1,147.9 | +18.7 | +1.7% | 19,200 |
| 2006/06/02 | 1,125 | 1,143.8 | 1,116.7 | 1,129.2 | -6.2 | -0.5% | 48,000 |
| 2006/06/01 | 1,185.4 | 1,189.6 | 1,135.4 | 1,135.4 | -52.1 | -4.4% | 74,400 |
| 2006/05/31 | 1,216.7 | 1,218.8 | 1,187.5 | 1,187.5 | -62.5 | -5% | 112,800 |
| 2006/05/30 | 1,250 | 1,266.7 | 1,250 | 1,250 | ±0 | ±0% | 33,600 |
| 2006/05/29 | 1,237.5 | 1,254.2 | 1,235.4 | 1,250 | +14.6 | +1.2% | 24,000 |
| 2006/05/26 | 1,233.3 | 1,237.5 | 1,233.3 | 1,235.4 | +2.1 | +0.2% | 12,000 |
| 2006/05/25 | 1,233.3 | 1,235.4 | 1,233.3 | 1,233.3 | -16.7 | -1.3% | 19,200 |
| 2006/05/24 | 1,233.3 | 1,250 | 1,233.3 | 1,250 | +16.7 | +1.4% | 7,200 |
| 2006/05/23 | 1,266.7 | 1,266.7 | 1,233.3 | 1,233.3 | -33.4 | -2.6% | 16,800 |
| 2006/05/22 | 1,270.8 | 1,291.7 | 1,266.7 | 1,266.7 | ±0 | ±0% | 43,200 |
| 2006/05/19 | 1,262.5 | 1,270.8 | 1,254.2 | 1,266.7 | +4.2 | +0.3% | 26,400 |
| 2006/05/18 | 1,300 | 1,300 | 1,250 | 1,262.5 | -37.5 | -2.9% | 38,400 |
| 2006/05/17 | 1,300 | 1,300 | 1,300 | 1,300 | -4.2 | -0.3% | 14,400 |
| 2006/05/16 | 1,320.8 | 1,325 | 1,291.7 | 1,304.2 | -12.5 | -0.9% | 96,000 |
| 2006/05/15 | 1,312.5 | 1,325 | 1,312.5 | 1,316.7 | -4.1 | -0.3% | 60,000 |
| 2006/05/12 | 1,333.3 | 1,333.3 | 1,304.2 | 1,320.8 | -12.5 | -0.9% | 52,800 |
| 2006/05/11 | 1,300 | 1,350 | 1,300 | 1,333.3 | +29.1 | +2.2% | 57,600 |
| 2006/05/10 | 1,304.2 | 1,304.2 | 1,295.8 | 1,304.2 | -29.1 | -2.2% | 24,000 |
4601～
4650
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 | 159,700円 | +0.4% | -23.8% | 4.63% | 6.84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 | 215,500円 | -1.6% | -39.8% | 4.27% | 32.34倍 | 0.48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 | 269,100円 | +26.7% | +5.9% | 1.49% | 8.12倍 | 1.04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 | 337,500円 | +1.2% | +1.4% | 3.41% | 11.37倍 | 1.10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 | 179,800円 | +1.9% | +11.3% | 2.56% | 17.47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
