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 |
|---|---|---|---|---|---|---|---|
| 2006/06/15 | 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 |
| 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 |
4701～
4750
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
