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 |
|---|---|---|---|---|---|---|---|
| 2026/05/22 | 6,760 | 6,880 | 6,480 | 6,550 | +190 | +3% | 148,900 |
| 2026/05/21 | 6,170 | 6,490 | 5,970 | 6,360 | +490 | +8.3% | 180,000 |
| 2026/05/20 | 5,810 | 5,930 | 5,640 | 5,870 | ±0 | ±0% | 82,500 |
| 2026/05/19 | 6,040 | 6,170 | 5,780 | 5,870 | -240 | -3.9% | 77,700 |
| 2026/05/18 | 5,910 | 6,200 | 5,910 | 6,110 | +300 | +5.2% | 102,100 |
| 2026/05/15 | 6,150 | 6,280 | 5,760 | 5,810 | -280 | -4.6% | 106,300 |
| 2026/05/14 | 6,750 | 6,760 | 6,020 | 6,090 | -280 | -4.4% | 247,300 |
| 2026/05/13 | 5,430 | 6,370 | 5,390 | 6,370 | +840 | +15.2% | 245,300 |
| 2026/05/12 | 5,940 | 6,030 | 5,440 | 5,530 | -110 | -2% | 146,900 |
| 2026/05/11 | 6,130 | 6,240 | 5,600 | 5,640 | -290 | -4.9% | 214,300 |
| 2026/05/08 | 6,000 | 6,080 | 5,830 | 5,930 | -70 | -1.2% | 82,600 |
| 2026/05/07 | 5,770 | 6,100 | 5,700 | 6,000 | +500 | +9.1% | 134,300 |
| 2026/05/01 | 5,280 | 5,600 | 5,240 | 5,500 | +310 | +6% | 148,700 |
| 2026/04/30 | 5,040 | 5,240 | 4,980 | 5,190 | +110 | +2.2% | 89,300 |
| 2026/04/28 | 4,990 | 5,090 | 4,950 | 5,080 | +145 | +2.9% | 88,800 |
| 2026/04/27 | 5,150 | 5,210 | 4,935 | 4,935 | -165 | -3.2% | 116,300 |
| 2026/04/24 | 4,995 | 5,180 | 4,945 | 5,100 | +175 | +3.6% | 126,000 |
| 2026/04/23 | 5,410 | 5,440 | 4,880 | 4,925 | -415 | -7.8% | 219,300 |
| 2026/04/22 | 4,905 | 5,400 | 4,865 | 5,340 | +420 | +8.5% | 344,000 |
| 2026/04/21 | 4,650 | 4,980 | 4,635 | 4,920 | +305 | +6.6% | 210,900 |
| 2026/04/20 | 4,410 | 4,630 | 4,330 | 4,615 | +190 | +4.3% | 144,100 |
| 2026/04/17 | 4,145 | 4,450 | 4,145 | 4,425 | +250 | +6% | 173,400 |
| 2026/04/16 | 4,010 | 4,180 | 3,980 | 4,175 | +100 | +2.5% | 111,800 |
| 2026/04/15 | 3,970 | 4,090 | 3,965 | 4,075 | +135 | +3.4% | 129,300 |
| 2026/04/14 | 3,825 | 3,955 | 3,825 | 3,940 | +135 | +3.5% | 111,000 |
| 2026/04/13 | 3,755 | 3,840 | 3,755 | 3,805 | +10 | +0.3% | 56,600 |
| 2026/04/10 | 3,740 | 3,795 | 3,695 | 3,795 | +55 | +1.5% | 118,400 |
| 2026/04/09 | 3,800 | 3,865 | 3,735 | 3,740 | -20 | -0.5% | 109,300 |
| 2026/04/08 | 3,680 | 3,825 | 3,640 | 3,760 | +220 | +6.2% | 192,400 |
| 2026/04/07 | 3,575 | 3,610 | 3,505 | 3,540 | -15 | -0.4% | 69,300 |
| 2026/04/06 | 3,450 | 3,580 | 3,435 | 3,555 | +105 | +3% | 68,700 |
| 2026/04/03 | 3,400 | 3,480 | 3,400 | 3,450 | +75 | +2.2% | 54,700 |
| 2026/04/02 | 3,330 | 3,435 | 3,330 | 3,375 | +50 | +1.5% | 72,000 |
| 2026/04/01 | 3,275 | 3,340 | 3,260 | 3,325 | +175 | +5.6% | 41,400 |
| 2026/03/31 | 3,120 | 3,210 | 3,070 | 3,150 | +5 | +0.2% | 40,700 |
| 2026/03/30 | 3,070 | 3,165 | 3,050 | 3,145 | -175 | -5.3% | 63,500 |
| 2026/03/27 | 3,305 | 3,345 | 3,260 | 3,320 | -55 | -1.6% | 69,600 |
| 2026/03/26 | 3,390 | 3,420 | 3,350 | 3,375 | -10 | -0.3% | 28,600 |
| 2026/03/25 | 3,335 | 3,425 | 3,320 | 3,385 | +115 | +3.5% | 52,900 |
| 2026/03/24 | 3,295 | 3,315 | 3,230 | 3,270 | +80 | +2.5% | 66,800 |
| 2026/03/23 | 3,180 | 3,250 | 3,100 | 3,190 | -130 | -3.9% | 135,600 |
| 2026/03/19 | 3,440 | 3,440 | 3,290 | 3,320 | -220 | -6.2% | 161,600 |
| 2026/03/18 | 3,610 | 3,640 | 3,475 | 3,540 | -70 | -1.9% | 94,600 |
| 2026/03/17 | 3,520 | 3,700 | 3,500 | 3,610 | +155 | +4.5% | 274,100 |
| 2026/03/16 | 3,485 | 3,540 | 3,400 | 3,455 | +20 | +0.6% | 640,300 |
| 2026/03/13 | 3,415 | 3,485 | 3,375 | 3,435 | -50 | -1.4% | 128,500 |
| 2026/03/12 | 3,565 | 3,605 | 3,475 | 3,485 | -150 | -4.1% | 93,600 |
| 2026/03/11 | 3,575 | 3,650 | 3,500 | 3,635 | +120 | +3.4% | 165,600 |
| 2026/03/10 | 3,500 | 3,580 | 3,385 | 3,515 | +10 | +0.3% | 437,700 |
| 2026/03/09 | 3,620 | 3,675 | 3,435 | 3,505 | -325 | -8.5% | 326,300 |
51～
100
件表示中 / 448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 | 603,000円 | +6.0% | +1.0% | 2.09% | 14.19倍 | 1.56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 |
| 東京計器 | 696,000円 | +11.6% | +18.5% | 0.69% | 22.88倍 | 2.51倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| Ａ＆ＤホロンＨＤ | 315,000円 | -1.9% | -27.1% | 1.90% | 19.17倍 | 1.75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 |
| 松 風 | 207,000円 | +7.4% | +0.5% | 2.95% | 15.51倍 | 1.52倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| 長野計器 | 391,500円 | -0.3% | -6.7% | 1.53% | 16.91倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
