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 |
|---|---|---|---|---|---|---|---|
| 2006/08/25 | 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 |
| 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 |
4651～
4700
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
