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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 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 |
| 2005/06/09 | 471.3 | 471.3 | 466.7 | 466.7 | -3.7 | -0.8% | 14,400 |
| 2005/06/08 | 470.8 | 470.8 | 470.4 | 470.4 | +12.1 | +2.6% | 9,600 |
| 2005/06/07 | 458.3 | 461.7 | 458.3 | 458.3 | +2 | +0.4% | 9,600 |
| 2005/06/06 | 452.1 | 456.3 | 450.4 | 456.3 | +5.9 | +1.3% | 9,600 |
| 2005/06/03 | 450.4 | 450.4 | 450 | 450.4 | - | - | 19,200 |
| 2005/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/01 | 458.3 | 459.2 | 450 | 450.4 | - | - | 24,000 |
| 2005/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/30 | 458.3 | 458.3 | 450 | 450.4 | -7.9 | -1.7% | 14,400 |
| 2005/05/27 | 472.9 | 472.9 | 458.3 | 458.3 | -10.5 | -2.2% | 48,000 |
| 2005/05/26 | 470.8 | 471.7 | 468.8 | 468.8 | +10.5 | +2.3% | 55,200 |
| 2005/05/25 | 443.8 | 462.5 | 443.8 | 458.3 | +20.8 | +4.8% | 26,400 |
| 2005/05/24 | 437.5 | 441.7 | 437.5 | 437.5 | - | - | 21,600 |
| 2005/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/20 | 433.3 | 433.3 | 433.3 | 433.3 | +2 | +0.5% | 2,400 |
| 2005/05/19 | 431.3 | 431.3 | 431.3 | 431.3 | - | - | 2,400 |
| 2005/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/17 | 432.9 | 433.3 | 429.2 | 429.2 | -3.3 | -0.8% | 16,800 |
| 2005/05/16 | 435.4 | 435.8 | 432.5 | 432.5 | -2.9 | -0.7% | 14,400 |
| 2005/05/13 | 449.6 | 450 | 435.4 | 435.4 | -18.8 | -4.1% | 24,000 |
| 2005/05/12 | 454.2 | 454.2 | 454.2 | 454.2 | ±0 | ±0% | 4,800 |
| 2005/05/11 | 453.3 | 462.9 | 453.3 | 454.2 | +4.2 | +0.9% | 24,000 |
| 2005/05/10 | 450 | 450 | 445.8 | 450 | +10 | +2.3% | 12,000 |
| 2005/05/09 | 437.5 | 444.2 | 437.5 | 440 | +7.9 | +1.8% | 19,200 |
| 2005/05/06 | 425 | 432.1 | 425 | 432.1 | +10.8 | +2.6% | 24,000 |
| 2005/05/02 | 424.2 | 425 | 420.8 | 421.3 | ±0 | ±0% | 14,400 |
| 2005/04/28 | 420.4 | 425 | 420.4 | 421.3 | +4.6 | +1.1% | 26,400 |
| 2005/04/27 | 420.8 | 420.8 | 416.7 | 416.7 | -4.1 | -1% | 14,400 |
| 2005/04/26 | 422.9 | 422.9 | 416.7 | 420.8 | - | - | 38,400 |
| 2005/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/22 | 429.2 | 429.2 | 420.8 | 420.8 | -4.2 | -1% | 19,200 |
| 2005/04/21 | 429.2 | 429.2 | 425 | 425 | -4.2 | -1% | 7,200 |
| 2005/04/20 | 429.2 | 429.2 | 429.2 | 429.2 | +1.7 | +0.4% | 4,800 |
| 2005/04/19 | 427.1 | 427.5 | 427.1 | 427.5 | +0.4 | +0.1% | 31,200 |
4901～
4950
件表示中 / 6989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 | 173,600円 | -0.1% | -3.0% | 5.18% | 6.46倍 | 0.38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 | 194,000円 | +1.4% | +9.0% | 3.66% | 36.74倍 | 0.67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 | 291,600円 | +26.7% | +5.9% | 1.37% | 8.81倍 | 1.13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 | 352,500円 | +1.2% | +1.4% | 3.26% | 11.89倍 | 1.15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 |
| 川田ＴＥＣＨ | 379,000円 | -6.0% | -23.9% | 3.43% | 8.78倍 | 0.72倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
市場注目の銘柄
チャート関連のコラム
