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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 575 | 575 | 572.9 | 572.9 | ±0 | ±0% | 9,600 |
| 2005/08/18 | 570.8 | 572.9 | 570.8 | 572.9 | +2.1 | +0.4% | 9,600 |
| 2005/08/17 | 564.6 | 570.8 | 564.6 | 570.8 | +6.2 | +1.1% | 4,800 |
| 2005/08/16 | 562.9 | 570.8 | 561.7 | 564.6 | -2.1 | -0.4% | 28,800 |
| 2005/08/15 | 566.7 | 566.7 | 565.8 | 566.7 | +8.4 | +1.5% | 24,000 |
| 2005/08/12 | 575 | 575 | 555 | 558.3 | -12.5 | -2.2% | 31,200 |
| 2005/08/11 | 570.8 | 570.8 | 570 | 570.8 | +6.2 | +1.1% | 19,200 |
| 2005/08/10 | 568.8 | 568.8 | 562.9 | 564.6 | +1.3 | +0.2% | 38,400 |
| 2005/08/09 | 558.8 | 563.3 | 558.3 | 563.3 | +7 | +1.3% | 36,000 |
| 2005/08/08 | 559.2 | 559.2 | 554.2 | 556.3 | -6.2 | -1.1% | 21,600 |
| 2005/08/05 | 566.7 | 566.7 | 562.1 | 562.5 | -5 | -0.9% | 48,000 |
| 2005/08/04 | 575 | 575 | 566.7 | 567.5 | -12.1 | -2.1% | 12,000 |
| 2005/08/03 | 579.6 | 584.2 | 578.3 | 579.6 | +4.6 | +0.8% | 48,000 |
| 2005/08/02 | 562.1 | 587.5 | 562.1 | 575 | +29.2 | +5.3% | 172,800 |
| 2005/08/01 | 550 | 550 | 541.7 | 545.8 | -4.2 | -0.8% | 38,400 |
| 2005/07/29 | 558.3 | 558.3 | 550 | 550 | ±0 | ±0% | 14,400 |
| 2005/07/28 | 541.7 | 550 | 541.7 | 550 | +8.3 | +1.5% | 40,800 |
| 2005/07/27 | 540.4 | 542.1 | 539.6 | 541.7 | +4.2 | +0.8% | 16,800 |
| 2005/07/26 | 533.3 | 540 | 533.3 | 537.5 | +12.9 | +2.5% | 60,000 |
| 2005/07/25 | 514.2 | 524.6 | 514.2 | 524.6 | +10 | +1.9% | 14,400 |
| 2005/07/22 | 517.5 | 517.5 | 514.6 | 514.6 | -6.7 | -1.3% | 19,200 |
| 2005/07/21 | 528.8 | 528.8 | 521.3 | 521.3 | -7.9 | -1.5% | 4,800 |
| 2005/07/20 | 530 | 530 | 529.2 | 529.2 | ±0 | ±0% | 24,000 |
| 2005/07/19 | 527.1 | 529.2 | 525 | 529.2 | - | - | 7,200 |
| 2005/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/14 | 525 | 531.3 | 520.8 | 531.3 | +1.3 | +0.2% | 19,200 |
| 2005/07/13 | 529.2 | 530 | 529.2 | 530 | -5.4 | -1% | 9,600 |
| 2005/07/12 | 534.6 | 535.4 | 531.3 | 535.4 | ±0 | ±0% | 19,200 |
| 2005/07/11 | 525 | 539.6 | 525 | 535.4 | +2.1 | +0.4% | 33,600 |
| 2005/07/08 | 532.9 | 536.3 | 532.1 | 533.3 | ±0 | ±0% | 38,400 |
| 2005/07/07 | 531.3 | 540.4 | 531.3 | 533.3 | +2 | +0.4% | 40,800 |
| 2005/07/06 | 527.9 | 532.9 | 527.1 | 531.3 | +4.2 | +0.8% | 45,600 |
| 2005/07/05 | 520.8 | 531.3 | 520.4 | 527.1 | +6.7 | +1.3% | 67,200 |
| 2005/07/04 | 507.5 | 520.4 | 504.6 | 520.4 | +15.4 | +3% | 31,200 |
| 2005/07/01 | 500 | 505 | 500 | 505 | +5 | +1% | 28,800 |
| 2005/06/30 | 495.8 | 500 | 493.8 | 500 | +12.5 | +2.6% | 9,600 |
| 2005/06/29 | 500 | 500 | 485.4 | 487.5 | -12.5 | -2.5% | 62,400 |
| 2005/06/28 | 483.3 | 512.5 | 483.3 | 500 | +17.5 | +3.6% | 117,600 |
| 2005/06/27 | 466.3 | 482.5 | 465.8 | 482.5 | +20 | +4.3% | 96,000 |
| 2005/06/24 | 457.9 | 462.5 | 457.9 | 462.5 | +4.2 | +0.9% | 12,000 |
| 2005/06/23 | 462.5 | 462.5 | 458.3 | 458.3 | ±0 | ±0% | 4,800 |
| 2005/06/22 | 458.3 | 464.6 | 456.3 | 458.3 | +2 | +0.4% | 24,000 |
| 2005/06/21 | 472.5 | 472.5 | 456.3 | 456.3 | -16.2 | -3.4% | 57,600 |
| 2005/06/20 | 473.3 | 473.3 | 472.5 | 472.5 | -0.4 | -0.1% | 14,400 |
| 2005/06/17 | 475 | 475 | 468.8 | 472.9 | +4.1 | +0.9% | 28,800 |
| 2005/06/16 | 466.7 | 469.6 | 458.3 | 468.8 | +25 | +5.6% | 16,800 |
| 2005/06/15 | 466.7 | 467.1 | 435.8 | 443.8 | -27 | -5.7% | 115,200 |
| 2005/06/14 | 466.7 | 470.8 | 466.7 | 470.8 | +4.1 | +0.9% | 14,400 |
| 2005/06/13 | 466.7 | 466.7 | 466.7 | 466.7 | - | - | 4,800 |
| 2005/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
4901～
4950
件表示中 / 7023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 | 197,000円 | -0.1% | -3.0% | 4.57% | 7.33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 | 196,500円 | +1.4% | +9.0% | 3.61% | 37.07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 | 355,500円 | +26.7% | +5.9% | 1.13% | 10.74倍 | 1.36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 | 336,500円 | -0.1% | -41.7% | 1.78% | 44.69倍 | 1.10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 | 358,500円 | +1.2% | +1.4% | 3.21% | 12.09倍 | 1.17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
