ジオマテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 501 | 503 | 495 | 497 | -4 | -0.8% | 6,100 |
| 2024/03/01 | 502 | 502 | 494 | 501 | +3 | +0.6% | 4,500 |
| 2024/02/29 | 505 | 505 | 498 | 498 | -3 | -0.6% | 11,500 |
| 2024/02/28 | 503 | 510 | 501 | 501 | ±0 | ±0% | 17,900 |
| 2024/02/27 | 509 | 509 | 500 | 501 | +4 | +0.8% | 11,800 |
| 2024/02/26 | 494 | 505 | 494 | 497 | +8 | +1.6% | 25,900 |
| 2024/02/22 | 492 | 493 | 487 | 489 | -2 | -0.4% | 7,000 |
| 2024/02/21 | 490 | 491 | 485 | 491 | +1 | +0.2% | 7,300 |
| 2024/02/20 | 489 | 490 | 485 | 490 | +3 | +0.6% | 6,800 |
| 2024/02/19 | 483 | 487 | 483 | 487 | +5 | +1% | 2,200 |
| 2024/02/16 | 489 | 489 | 481 | 482 | ±0 | ±0% | 4,000 |
| 2024/02/15 | 485 | 485 | 479 | 482 | -2 | -0.4% | 6,700 |
| 2024/02/14 | 485 | 488 | 481 | 484 | -3 | -0.6% | 6,400 |
| 2024/02/13 | 491 | 491 | 486 | 487 | -4 | -0.8% | 10,900 |
| 2024/02/09 | 491 | 493 | 490 | 491 | ±0 | ±0% | 4,400 |
| 2024/02/08 | 501 | 501 | 490 | 491 | -7 | -1.4% | 16,600 |
| 2024/02/07 | 500 | 501 | 498 | 498 | -4 | -0.8% | 8,400 |
| 2024/02/06 | 503 | 503 | 500 | 502 | ±0 | ±0% | 10,100 |
| 2024/02/05 | 500 | 502 | 500 | 502 | +3 | +0.6% | 4,900 |
| 2024/02/02 | 499 | 499 | 498 | 499 | +5 | +1% | 1,300 |
| 2024/02/01 | 497 | 499 | 494 | 494 | ±0 | ±0% | 5,200 |
| 2024/01/31 | 494 | 496 | 491 | 494 | +1 | +0.2% | 5,100 |
| 2024/01/30 | 493 | 494 | 491 | 493 | ±0 | ±0% | 4,000 |
| 2024/01/29 | 494 | 499 | 493 | 493 | ±0 | ±0% | 6,800 |
| 2024/01/26 | 495 | 495 | 492 | 493 | ±0 | ±0% | 2,400 |
| 2024/01/25 | 497 | 497 | 493 | 493 | -2 | -0.4% | 2,800 |
| 2024/01/24 | 490 | 495 | 490 | 495 | +1 | +0.2% | 7,200 |
| 2024/01/23 | 492 | 494 | 491 | 494 | -1 | -0.2% | 4,300 |
| 2024/01/22 | 492 | 495 | 490 | 495 | +3 | +0.6% | 5,000 |
| 2024/01/19 | 498 | 498 | 491 | 492 | +1 | +0.2% | 3,900 |
| 2024/01/18 | 489 | 495 | 489 | 491 | -4 | -0.8% | 7,500 |
| 2024/01/17 | 496 | 499 | 494 | 495 | -4 | -0.8% | 4,300 |
| 2024/01/16 | 495 | 499 | 495 | 499 | +1 | +0.2% | 5,500 |
| 2024/01/15 | 496 | 499 | 495 | 498 | -1 | -0.2% | 6,000 |
| 2024/01/12 | 504 | 504 | 499 | 499 | -6 | -1.2% | 15,400 |
| 2024/01/11 | 507 | 507 | 503 | 505 | -1 | -0.2% | 8,800 |
| 2024/01/10 | 505 | 506 | 504 | 506 | +1 | +0.2% | 2,600 |
| 2024/01/09 | 502 | 508 | 502 | 505 | -1 | -0.2% | 10,700 |
| 2024/01/05 | 502 | 506 | 502 | 506 | +2 | +0.4% | 12,300 |
| 2024/01/04 | 493 | 504 | 491 | 504 | +10 | +2% | 11,300 |
| 2023/12/29 | 488 | 494 | 487 | 494 | +5 | +1% | 9,500 |
| 2023/12/28 | 486 | 489 | 484 | 489 | +6 | +1.2% | 5,200 |
| 2023/12/27 | 485 | 485 | 482 | 483 | +1 | +0.2% | 14,600 |
| 2023/12/26 | 482 | 487 | 481 | 482 | -2 | -0.4% | 14,000 |
| 2023/12/25 | 490 | 491 | 483 | 484 | +1 | +0.2% | 25,800 |
| 2023/12/22 | 482 | 486 | 480 | 483 | ±0 | ±0% | 15,800 |
| 2023/12/21 | 487 | 490 | 483 | 483 | -4 | -0.8% | 21,900 |
| 2023/12/20 | 490 | 491 | 487 | 487 | -3 | -0.6% | 8,800 |
| 2023/12/19 | 488 | 492 | 488 | 490 | +1 | +0.2% | 2,600 |
| 2023/12/18 | 495 | 496 | 486 | 489 | -7 | -1.4% | 12,900 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ジオマテック」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 |
|---|---|---|---|---|---|---|---|---|
| ジオマテック | 47,300円 | +12.9% | - | 0.00% | 76.41倍 | 0.43倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| ＮＫＫ | - | -10.0% | -89.1% | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| 筑波精工 | - | +13.5% | - | - | - | - |
|
- |
| 大日光 | 61,000円 | +2.0% | 0.0% | 1.97% | 11.44倍 | 0.69倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＶｉＳＣＯＴＥＣ | 60,900円 | +16.1% | - | 1.64% | 22.51倍 | 1.14倍 |
|
生産ライン向け外観検査装置の研究開発型企業、画像処理技術に強み。国内３位、専業では首位 |
市場注目の銘柄
チャート関連のコラム
