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 |
|---|---|---|---|---|---|---|---|
| 2006/05/09 | 1,354.2 | 1,354.2 | 1,333.3 | 1,333.3 | -20.9 | -1.5% | 24,000 |
| 2006/05/08 | 1,329.2 | 1,358.3 | 1,329.2 | 1,354.2 | +20.9 | +1.6% | 108,000 |
| 2006/05/02 | 1,341.7 | 1,354.2 | 1,275 | 1,333.3 | -25 | -1.8% | 340,800 |
| 2006/05/01 | 1,220.8 | 1,358.3 | 1,220.8 | 1,358.3 | +237.5 | +21.2% | 492,000 |
| 2006/04/28 | 1,133.3 | 1,133.3 | 1,104.2 | 1,120.8 | -20.9 | -1.8% | 24,000 |
| 2006/04/27 | 1,156.3 | 1,160.4 | 1,141.7 | 1,141.7 | +4.2 | +0.4% | 16,800 |
| 2006/04/26 | 1,145.8 | 1,145.8 | 1,137.5 | 1,137.5 | +2.1 | +0.2% | 7,200 |
| 2006/04/25 | 1,160.4 | 1,162.5 | 1,131.3 | 1,135.4 | -27.1 | -2.3% | 16,800 |
| 2006/04/24 | 1,160.4 | 1,166.7 | 1,156.3 | 1,162.5 | +4.2 | +0.4% | 64,800 |
| 2006/04/21 | 1,166.7 | 1,166.7 | 1,158.3 | 1,158.3 | -8.4 | -0.7% | 12,000 |
| 2006/04/20 | 1,168.8 | 1,168.8 | 1,164.6 | 1,166.7 | ±0 | ±0% | 21,600 |
| 2006/04/19 | 1,168.8 | 1,168.8 | 1,166.7 | 1,166.7 | +27.1 | +2.4% | 14,400 |
| 2006/04/18 | 1,141.7 | 1,141.7 | 1,137.5 | 1,139.6 | -2.1 | -0.2% | 28,800 |
| 2006/04/17 | 1,143.8 | 1,143.8 | 1,139.6 | 1,141.7 | ±0 | ±0% | 9,600 |
| 2006/04/14 | 1,139.6 | 1,141.7 | 1,139.6 | 1,141.7 | +2.1 | +0.2% | 4,800 |
| 2006/04/13 | 1,164.6 | 1,164.6 | 1,139.6 | 1,139.6 | -27.1 | -2.3% | 28,800 |
| 2006/04/12 | 1,166.7 | 1,168.8 | 1,162.5 | 1,166.7 | -2.1 | -0.2% | 31,200 |
| 2006/04/11 | 1,168.8 | 1,168.8 | 1,162.5 | 1,168.8 | +10.5 | +0.9% | 67,200 |
| 2006/04/10 | 1,137.5 | 1,158.3 | 1,137.5 | 1,158.3 | +25 | +2.2% | 38,400 |
| 2006/04/07 | 1,131.3 | 1,133.3 | 1,114.6 | 1,133.3 | - | - | 24,000 |
| 2006/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/05 | 1,116.7 | 1,125 | 1,116.7 | 1,125 | +12.5 | +1.1% | 12,000 |
| 2006/04/04 | 1,170.8 | 1,170.8 | 1,110.4 | 1,112.5 | -58.3 | -5% | 45,600 |
| 2006/04/03 | 1,166.7 | 1,170.8 | 1,166.7 | 1,170.8 | ±0 | ±0% | 14,400 |
| 2006/03/31 | 1,170.8 | 1,170.8 | 1,166.7 | 1,170.8 | ±0 | ±0% | 33,600 |
| 2006/03/30 | 1,177.1 | 1,181.3 | 1,162.5 | 1,170.8 | +8.3 | +0.7% | 64,800 |
| 2006/03/29 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | ±0 | ±0% | 4,800 |
| 2006/03/28 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | -2.1 | -0.2% | 9,600 |
| 2006/03/27 | 1,162.5 | 1,177.1 | 1,160.4 | 1,164.6 | - | - | 28,800 |
| 2006/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/23 | 1,166.7 | 1,166.7 | 1,164.6 | 1,166.7 | +2.1 | +0.2% | 14,400 |
| 2006/03/22 | 1,162.5 | 1,164.6 | 1,158.3 | 1,164.6 | +2.1 | +0.2% | 12,000 |
| 2006/03/20 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +2.1 | +0.2% | 7,200 |
| 2006/03/17 | 1,141.7 | 1,162.5 | 1,141.7 | 1,160.4 | +2.1 | +0.2% | 50,400 |
| 2006/03/16 | 1,120.8 | 1,185.4 | 1,120.8 | 1,158.3 | +35.4 | +3.2% | 74,400 |
| 2006/03/15 | 1,118.8 | 1,162.5 | 1,118.8 | 1,122.9 | -39.6 | -3.4% | 33,600 |
| 2006/03/14 | 1,108.3 | 1,164.6 | 1,108.3 | 1,162.5 | +95.8 | +9% | 14,400 |
| 2006/03/13 | 1,066.7 | 1,066.7 | 1,066.7 | 1,066.7 | +22.9 | +2.2% | 2,400 |
| 2006/03/10 | 1,041.7 | 1,043.8 | 1,041.7 | 1,043.8 | -10.4 | -1% | 4,800 |
| 2006/03/09 | 1,050 | 1,054.2 | 1,050 | 1,054.2 | +10.4 | +1% | 7,200 |
| 2006/03/08 | 1,043.8 | 1,043.8 | 1,035.4 | 1,043.8 | +4.2 | +0.4% | 19,200 |
| 2006/03/07 | 1,041.7 | 1,043.8 | 1,037.5 | 1,039.6 | -2.1 | -0.2% | 14,400 |
| 2006/03/06 | 1,068.8 | 1,070.8 | 1,031.3 | 1,041.7 | -70.8 | -6.4% | 76,800 |
| 2006/03/03 | 1,166.7 | 1,166.7 | 1,106.3 | 1,112.5 | -54.2 | -4.6% | 76,800 |
| 2006/03/02 | 1,150 | 1,166.7 | 1,145.8 | 1,166.7 | - | - | 43,200 |
| 2006/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/28 | 1,164.6 | 1,164.6 | 1,162.5 | 1,162.5 | +16.7 | +1.5% | 24,000 |
| 2006/02/27 | 1,166.7 | 1,166.7 | 1,143.8 | 1,145.8 | -18.8 | -1.6% | 26,400 |
| 2006/02/24 | 1,112.5 | 1,164.6 | 1,112.5 | 1,164.6 | +60.4 | +5.5% | 45,600 |
| 2006/02/23 | 1,085.4 | 1,106.3 | 1,083.3 | 1,104.2 | - | - | 14,400 |
4651～
4700
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
