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 |
|---|---|---|---|---|---|---|---|
| 2026/03/06 | 3,805 | 3,910 | 3,730 | 3,830 | -45 | -1.2% | 120,600 |
| 2026/03/05 | 3,790 | 3,935 | 3,770 | 3,875 | +215 | +5.9% | 151,900 |
| 2026/03/04 | 3,760 | 3,850 | 3,625 | 3,660 | -170 | -4.4% | 192,200 |
| 2026/03/03 | 4,050 | 4,100 | 3,785 | 3,830 | -290 | -7% | 108,300 |
| 2026/03/02 | 3,855 | 4,195 | 3,855 | 4,120 | +75 | +1.9% | 222,300 |
| 2026/02/27 | 3,950 | 4,045 | 3,900 | 4,045 | +25 | +0.6% | 28,100 |
| 2026/02/26 | 3,975 | 4,030 | 3,935 | 4,020 | +55 | +1.4% | 41,200 |
| 2026/02/25 | 4,000 | 4,030 | 3,940 | 3,965 | +25 | +0.6% | 47,400 |
| 2026/02/24 | 3,825 | 3,960 | 3,825 | 3,940 | +90 | +2.3% | 45,400 |
| 2026/02/20 | 3,830 | 3,855 | 3,780 | 3,850 | +10 | +0.3% | 34,300 |
| 2026/02/19 | 3,740 | 3,860 | 3,695 | 3,840 | +155 | +4.2% | 58,400 |
| 2026/02/18 | 3,660 | 3,710 | 3,645 | 3,685 | +35 | +1% | 57,100 |
| 2026/02/17 | 3,670 | 3,670 | 3,590 | 3,650 | -25 | -0.7% | 49,400 |
| 2026/02/16 | 3,540 | 3,710 | 3,540 | 3,675 | -5 | -0.1% | 50,100 |
| 2026/02/13 | 3,690 | 3,695 | 3,605 | 3,680 | -20 | -0.5% | 32,300 |
| 2026/02/12 | 3,640 | 3,780 | 3,595 | 3,700 | +60 | +1.6% | 109,900 |
| 2026/02/10 | 3,370 | 3,640 | 3,300 | 3,640 | +275 | +8.2% | 104,900 |
| 2026/02/09 | 3,350 | 3,365 | 3,320 | 3,365 | +65 | +2% | 21,000 |
| 2026/02/06 | 3,270 | 3,300 | 3,245 | 3,300 | ±0 | ±0% | 12,300 |
| 2026/02/05 | 3,330 | 3,330 | 3,280 | 3,300 | -20 | -0.6% | 11,500 |
| 2026/02/04 | 3,305 | 3,320 | 3,245 | 3,320 | +15 | +0.5% | 16,300 |
| 2026/02/03 | 3,260 | 3,320 | 3,260 | 3,305 | +55 | +1.7% | 24,600 |
| 2026/02/02 | 3,255 | 3,305 | 3,250 | 3,250 | -5 | -0.2% | 29,900 |
| 2026/01/30 | 3,245 | 3,260 | 3,220 | 3,255 | +15 | +0.5% | 11,200 |
| 2026/01/29 | 3,320 | 3,325 | 3,210 | 3,240 | -20 | -0.6% | 11,400 |
| 2026/01/28 | 3,225 | 3,280 | 3,200 | 3,260 | +15 | +0.5% | 63,800 |
| 2026/01/27 | 3,380 | 3,380 | 3,235 | 3,245 | -125 | -3.7% | 74,200 |
| 2026/01/26 | 3,345 | 3,410 | 3,345 | 3,370 | -45 | -1.3% | 42,400 |
| 2026/01/23 | 3,430 | 3,435 | 3,385 | 3,415 | +10 | +0.3% | 20,100 |
| 2026/01/22 | 3,410 | 3,470 | 3,400 | 3,405 | +35 | +1% | 28,100 |
| 2026/01/21 | 3,360 | 3,440 | 3,360 | 3,370 | -60 | -1.7% | 28,200 |
| 2026/01/20 | 3,490 | 3,490 | 3,380 | 3,430 | -45 | -1.3% | 27,100 |
| 2026/01/19 | 3,550 | 3,550 | 3,405 | 3,475 | -95 | -2.7% | 24,000 |
| 2026/01/16 | 3,290 | 3,570 | 3,290 | 3,570 | +285 | +8.7% | 112,200 |
| 2026/01/15 | 3,250 | 3,310 | 3,230 | 3,285 | +40 | +1.2% | 46,400 |
| 2026/01/14 | 3,185 | 3,250 | 3,150 | 3,245 | +80 | +2.5% | 49,800 |
| 2026/01/13 | 3,110 | 3,200 | 3,080 | 3,165 | +75 | +2.4% | 66,100 |
| 2026/01/09 | 3,060 | 3,090 | 3,025 | 3,090 | +25 | +0.8% | 17,600 |
| 2026/01/08 | 3,065 | 3,105 | 3,045 | 3,065 | -20 | -0.6% | 11,600 |
| 2026/01/07 | 3,060 | 3,085 | 3,050 | 3,085 | +10 | +0.3% | 13,000 |
| 2026/01/06 | 3,100 | 3,100 | 3,050 | 3,075 | -20 | -0.6% | 16,500 |
| 2026/01/05 | 3,140 | 3,140 | 3,070 | 3,095 | -20 | -0.6% | 16,700 |
| 2025/12/30 | 3,080 | 3,115 | 3,070 | 3,115 | +35 | +1.1% | 6,200 |
| 2025/12/29 | 3,050 | 3,085 | 3,020 | 3,080 | +60 | +2% | 21,400 |
| 2025/12/26 | 2,993 | 3,025 | 2,991 | 3,020 | +24 | +0.8% | 7,000 |
| 2025/12/25 | 3,010 | 3,020 | 2,993 | 2,996 | +8 | +0.3% | 12,000 |
| 2025/12/24 | 2,970 | 2,988 | 2,967 | 2,988 | +31 | +1% | 7,400 |
| 2025/12/23 | 2,983 | 3,005 | 2,951 | 2,957 | -18 | -0.6% | 20,300 |
| 2025/12/22 | 2,975 | 2,988 | 2,961 | 2,975 | +3 | +0.1% | 8,400 |
| 2025/12/19 | 2,978 | 2,990 | 2,967 | 2,972 | +2 | +0.1% | 6,700 |
101～
150
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
