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 |
|---|---|---|---|---|---|---|---|
| 2006/02/21 | 1,033.3 | 1,087.5 | 1,029.2 | 1,083.3 | +37.5 | +3.6% | 24,000 |
| 2006/02/20 | 1,083.3 | 1,083.3 | 1,045.8 | 1,045.8 | -77.1 | -6.9% | 33,600 |
| 2006/02/17 | 1,139.6 | 1,141.7 | 1,122.9 | 1,122.9 | -22.9 | -2% | 12,000 |
| 2006/02/16 | 1,162.5 | 1,166.7 | 1,145.8 | 1,145.8 | +8.3 | +0.7% | 60,000 |
| 2006/02/15 | 1,125 | 1,170.8 | 1,125 | 1,137.5 | +25 | +2.2% | 64,800 |
| 2006/02/14 | 1,158.3 | 1,158.3 | 1,070.8 | 1,112.5 | -58.3 | -5% | 175,200 |
| 2006/02/13 | 1,170.8 | 1,170.8 | 1,168.8 | 1,170.8 | -6.3 | -0.5% | 14,400 |
| 2006/02/10 | 1,191.7 | 1,191.7 | 1,166.7 | 1,177.1 | -39.6 | -3.3% | 31,200 |
| 2006/02/09 | 1,179.2 | 1,222.9 | 1,139.6 | 1,216.7 | +50 | +4.3% | 165,600 |
| 2006/02/08 | 1,218.8 | 1,220.8 | 1,166.7 | 1,166.7 | -58.3 | -4.8% | 136,800 |
| 2006/02/07 | 1,145.8 | 1,225 | 1,145.8 | 1,225 | +79.2 | +6.9% | 189,600 |
| 2006/02/06 | 1,104.2 | 1,145.8 | 1,104.2 | 1,145.8 | +41.6 | +3.8% | 50,400 |
| 2006/02/03 | 1,160.4 | 1,162.5 | 1,089.6 | 1,104.2 | -62.5 | -5.4% | 52,800 |
| 2006/02/02 | 1,181.3 | 1,212.5 | 1,158.3 | 1,166.7 | +8.4 | +0.7% | 194,400 |
| 2006/02/01 | 1,068.8 | 1,208.3 | 1,068.8 | 1,158.3 | +218.7 | +23.3% | 283,200 |
| 2006/01/31 | 902.1 | 962.5 | 902.1 | 939.6 | +43.8 | +4.9% | 64,800 |
| 2006/01/30 | 902.1 | 912.5 | 895.8 | 895.8 | +8.3 | +0.9% | 40,800 |
| 2006/01/27 | 858.3 | 887.5 | 858.3 | 887.5 | +39.6 | +4.7% | 9,600 |
| 2006/01/26 | 845.8 | 847.9 | 845.8 | 847.9 | +8.3 | +1% | 12,000 |
| 2006/01/25 | 837.5 | 839.6 | 833.3 | 839.6 | +4.2 | +0.5% | 16,800 |
| 2006/01/24 | 835.4 | 835.4 | 833.3 | 835.4 | +2.1 | +0.3% | 7,200 |
| 2006/01/23 | 845.8 | 847.9 | 832.5 | 833.3 | -16.7 | -2% | 40,800 |
| 2006/01/20 | 833.3 | 862.5 | 833.3 | 850 | +16.7 | +2% | 26,400 |
| 2006/01/19 | 791.3 | 833.3 | 760.4 | 833.3 | +41.6 | +5.3% | 62,400 |
| 2006/01/18 | 891.7 | 891.7 | 771.7 | 791.7 | -100 | -11.2% | 72,000 |
| 2006/01/17 | 875 | 900 | 868.8 | 891.7 | +16.7 | +1.9% | 86,400 |
| 2006/01/16 | 875 | 893.8 | 875 | 875 | ±0 | ±0% | 43,200 |
| 2006/01/13 | 877.1 | 879.2 | 872.9 | 875 | -4.2 | -0.5% | 24,000 |
| 2006/01/12 | 875 | 879.2 | 872.9 | 879.2 | +4.2 | +0.5% | 19,200 |
| 2006/01/11 | 879.2 | 879.2 | 875 | 875 | +12.5 | +1.4% | 4,800 |
| 2006/01/10 | 854.2 | 862.5 | 854.2 | 862.5 | +12.5 | +1.5% | 9,600 |
| 2006/01/06 | 845.8 | 854.2 | 845.8 | 850 | +4.2 | +0.5% | 16,800 |
| 2006/01/05 | 845.8 | 856.3 | 845.8 | 845.8 | ±0 | ±0% | 28,800 |
| 2006/01/04 | 852.1 | 858.3 | 835.4 | 845.8 | -6.3 | -0.7% | 26,400 |
| 2005/12/30 | 854.2 | 854.2 | 835.4 | 852.1 | +4.2 | +0.5% | 31,200 |
| 2005/12/29 | 866.7 | 875 | 847.9 | 847.9 | -2.1 | -0.2% | 26,400 |
| 2005/12/28 | 843.8 | 850 | 843.8 | 850 | +8.3 | +1% | 19,200 |
| 2005/12/27 | 854.2 | 860.4 | 841.7 | 841.7 | -25 | -2.9% | 9,600 |
| 2005/12/26 | 800 | 891.7 | 800 | 866.7 | +79.2 | +10.1% | 134,400 |
| 2005/12/22 | 770.8 | 788.3 | 770.8 | 787.5 | +16.7 | +2.2% | 16,800 |
| 2005/12/21 | 762.5 | 770.8 | 756.3 | 770.8 | +20.8 | +2.8% | 21,600 |
| 2005/12/20 | 736.7 | 750 | 735.4 | 750 | +14.6 | +2% | 57,600 |
| 2005/12/19 | 735.4 | 735.8 | 732.5 | 735.4 | +2.1 | +0.3% | 141,600 |
| 2005/12/16 | 730.4 | 735 | 730.4 | 733.3 | +2.9 | +0.4% | 120,000 |
| 2005/12/15 | 729.2 | 750 | 729.2 | 730.4 | -2.9 | -0.4% | 40,800 |
| 2005/12/14 | 741.7 | 741.7 | 732.5 | 733.3 | -8.4 | -1.1% | 14,400 |
| 2005/12/13 | 729.2 | 741.7 | 729.2 | 741.7 | +10.4 | +1.4% | 12,000 |
| 2005/12/12 | 732.1 | 732.1 | 731.3 | 731.3 | +11.3 | +1.6% | 4,800 |
| 2005/12/09 | 708.3 | 720 | 708.3 | 720 | +11.7 | +1.7% | 38,400 |
| 2005/12/08 | 715.4 | 715.4 | 707.5 | 708.3 | -12.5 | -1.7% | 52,800 |
4701～
4750
件表示中 / 6946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 | 159,800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 |
| ノーリツ | 174,500円 | +1.4% | +9.0% | 4.07% | 33.41倍 | 0.61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 |
| パイオラックス | 213,600円 | -1.6% | -39.8% | 4.31% | 32.05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 | 268,300円 | +26.7% | +5.9% | 1.49% | 8.09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 | 337,000円 | +1.2% | +1.4% | 3.41% | 11.36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 |
市場注目の銘柄
チャート関連のコラム
