ジーエルテクノホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/09/01 | 5,190 | 5,290 | 5,080 | 5,220 | -20 | -0.4% | 32,500 |
| 2026/08/31 | 5,060 | 5,280 | 5,040 | 5,240 | -20 | -0.4% | 65,700 |
| 2026/08/28 | 5,280 | 5,440 | 5,220 | 5,260 | ±0 | ±0% | 58,000 |
| 2026/08/27 | 5,150 | 5,340 | 5,090 | 5,260 | +60 | +1.2% | 47,900 |
| 2026/08/26 | 5,120 | 5,240 | 5,030 | 5,200 | +60 | +1.2% | 57,300 |
| 2026/08/25 | 5,040 | 5,140 | 5,000 | 5,140 | +50 | +1% | 60,700 |
| 2026/08/24 | 5,090 | 5,170 | 5,000 | 5,090 | ±0 | ±0% | 35,500 |
| 2026/08/21 | 5,130 | 5,160 | 5,040 | 5,090 | -110 | -2.1% | 59,400 |
| 2026/08/20 | 5,210 | 5,270 | 5,080 | 5,200 | +30 | +0.6% | 44,200 |
| 2026/08/19 | 5,300 | 5,330 | 5,090 | 5,170 | -330 | -6% | 107,000 |
| 2026/08/18 | 5,740 | 5,810 | 5,470 | 5,500 | -230 | -4% | 54,300 |
| 2026/08/17 | 5,720 | 5,750 | 5,600 | 5,730 | +80 | +1.4% | 65,600 |
| 2026/08/14 | 5,760 | 5,840 | 5,620 | 5,650 | -10 | -0.2% | 43,900 |
| 2026/08/13 | 5,640 | 5,780 | 5,580 | 5,660 | +170 | +3.1% | 77,600 |
| 2026/08/12 | 5,460 | 5,510 | 5,340 | 5,490 | +100 | +1.9% | 57,500 |
| 2026/08/10 | 5,620 | 5,620 | 5,310 | 5,390 | -130 | -2.4% | 170,300 |
| 2026/08/07 | 6,120 | 6,120 | 5,240 | 5,520 | -650 | -10.5% | 248,300 |
| 2026/08/06 | 6,230 | 6,360 | 6,050 | 6,170 | -160 | -2.5% | 91,300 |
| 2026/08/05 | 6,260 | 6,430 | 6,210 | 6,330 | +260 | +4.3% | 103,600 |
| 2026/08/04 | 5,820 | 6,100 | 5,800 | 6,070 | +280 | +4.8% | 90,500 |
| 2026/08/03 | 5,660 | 5,920 | 5,630 | 5,790 | +30 | +0.5% | 97,900 |
| 2026/07/31 | 5,620 | 5,790 | 5,510 | 5,760 | +640 | +12.5% | 110,100 |
| 2026/07/30 | 5,040 | 5,300 | 4,940 | 5,120 | +100 | +2% | 96,800 |
| 2026/07/29 | 5,290 | 5,480 | 4,925 | 5,020 | -330 | -6.2% | 173,800 |
| 2026/07/28 | 5,560 | 5,580 | 5,280 | 5,350 | -400 | -7% | 168,000 |
| 2026/07/27 | 5,710 | 5,820 | 5,560 | 5,750 | -40 | -0.7% | 136,100 |
| 2026/07/24 | 5,810 | 5,890 | 5,690 | 5,790 | +10 | +0.2% | 84,200 |
| 2026/07/23 | 5,780 | 5,980 | 5,660 | 5,780 | +270 | +4.9% | 158,400 |
| 2026/07/22 | 5,500 | 5,700 | 5,500 | 5,510 | +70 | +1.3% | 64,300 |
| 2026/07/21 | 5,290 | 5,470 | 5,170 | 5,440 | +180 | +3.4% | 81,800 |
| 2026/07/17 | 5,390 | 5,390 | 5,030 | 5,260 | -390 | -6.9% | 180,100 |
| 2026/07/16 | 5,800 | 5,850 | 5,590 | 5,650 | -370 | -6.1% | 68,100 |
| 2026/07/15 | 5,890 | 6,050 | 5,820 | 6,020 | +150 | +2.6% | 48,200 |
| 2026/07/14 | 5,770 | 5,990 | 5,690 | 5,870 | -60 | -1% | 78,000 |
| 2026/07/13 | 6,090 | 6,140 | 5,840 | 5,930 | -260 | -4.2% | 79,100 |
| 2026/07/10 | 6,010 | 6,300 | 5,950 | 6,190 | +380 | +6.5% | 74,600 |
| 2026/07/09 | 5,950 | 6,150 | 5,520 | 5,810 | -130 | -2.2% | 100,200 |
| 2026/07/08 | 6,150 | 6,220 | 5,900 | 5,940 | -380 | -6% | 56,800 |
| 2026/07/07 | 6,210 | 6,600 | 6,060 | 6,320 | -80 | -1.3% | 99,900 |
| 2026/07/06 | 6,240 | 6,510 | 6,210 | 6,400 | -40 | -0.6% | 54,100 |
| 2026/07/03 | 5,880 | 6,500 | 5,700 | 6,440 | -20 | -0.3% | 122,000 |
| 2026/07/02 | 6,380 | 6,900 | 6,230 | 6,460 | -20 | -0.3% | 190,900 |
| 2026/07/01 | 6,070 | 6,630 | 6,030 | 6,480 | +510 | +8.5% | 155,300 |
| 2026/06/30 | 6,070 | 6,330 | 5,950 | 5,970 | ±0 | ±0% | 70,900 |
| 2026/06/29 | 5,850 | 6,000 | 5,610 | 5,970 | +50 | +0.8% | 48,400 |
| 2026/06/26 | 6,130 | 6,130 | 5,760 | 5,920 | -310 | -5% | 96,800 |
| 2026/06/25 | 6,280 | 6,350 | 6,150 | 6,230 | +250 | +4.2% | 112,900 |
| 2026/06/24 | 6,190 | 6,270 | 5,900 | 5,980 | -210 | -3.4% | 58,900 |
| 2026/06/23 | 6,600 | 6,780 | 6,140 | 6,190 | -310 | -4.8% | 114,800 |
| 2026/06/22 | 6,030 | 6,560 | 6,030 | 6,500 | +500 | +8.3% | 101,800 |
1～
50
件表示中 / 468件
類似銘柄と比較する
現在ご覧いただいている「ジーエルテクノ」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 |
|---|---|---|---|---|---|---|---|---|
| ジーエルテクノ | 513,000円 | +6.0% | +1.0% | 2.46% | 12.08倍 | 1.34倍 |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| Ａ＆ＤホロンＨＤ | 284,000円 | -1.9% | -27.1% | 2.11% | 17.29倍 | 1.57倍 |
|
産業、医療用の計測・計量機器メーカー。利益率の高い半導体事業での新製品開発に注力 |
| 長野計器 | 402,000円 | -0.3% | -6.7% | 1.49% | 17.36倍 | 1.56倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| 北 里 | 148,400円 | +3.6% | +4.0% | 2.76% | 14.62倍 | 2.90倍 |
|
不妊治療関連の医療機器や試薬を製造、販売する。代理店を通じて世界１１０カ国以上に展開 |
| Ｖテクノロジー | 547,000円 | +13.2% | +35.3% | 1.46% | 17.24倍 | 1.43倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
市場注目の銘柄
チャート関連のコラム
