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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,026 | 1,049 | 1,020 | 1,027 | -17 | -1.6% | 2,900 |
| 2015/07/10 | 1,020 | 1,044 | 1,015 | 1,044 | +26 | +2.6% | 7,200 |
| 2015/07/09 | 1,012 | 1,018 | 988 | 1,018 | -14 | -1.4% | 11,500 |
| 2015/07/08 | 1,055 | 1,055 | 1,025 | 1,032 | -23 | -2.2% | 6,700 |
| 2015/07/07 | 1,052 | 1,066 | 1,052 | 1,055 | +4 | +0.4% | 1,600 |
| 2015/07/06 | 1,051 | 1,069 | 1,051 | 1,051 | -18 | -1.7% | 3,000 |
| 2015/07/03 | 1,069 | 1,069 | 1,059 | 1,069 | +10 | +0.9% | 13,300 |
| 2015/07/02 | 1,069 | 1,070 | 1,055 | 1,059 | +1 | +0.1% | 13,900 |
| 2015/07/01 | 1,041 | 1,058 | 1,041 | 1,058 | +14 | +1.3% | 3,700 |
| 2015/06/30 | 1,045 | 1,046 | 1,040 | 1,044 | +2 | +0.2% | 7,900 |
| 2015/06/29 | 1,041 | 1,045 | 1,033 | 1,042 | -18 | -1.7% | 6,300 |
| 2015/06/26 | 1,057 | 1,068 | 1,054 | 1,060 | -9 | -0.8% | 2,500 |
| 2015/06/25 | 1,060 | 1,069 | 1,050 | 1,069 | +10 | +0.9% | 16,200 |
| 2015/06/24 | 1,059 | 1,059 | 1,050 | 1,059 | +1 | +0.1% | 2,200 |
| 2015/06/23 | 1,056 | 1,059 | 1,039 | 1,058 | +9 | +0.9% | 6,900 |
| 2015/06/22 | 1,055 | 1,055 | 1,032 | 1,049 | -6 | -0.6% | 9,900 |
| 2015/06/19 | 1,055 | 1,055 | 1,041 | 1,055 | +11 | +1.1% | 6,100 |
| 2015/06/18 | 1,043 | 1,044 | 1,033 | 1,044 | ±0 | ±0% | 6,400 |
| 2015/06/17 | 1,051 | 1,062 | 1,043 | 1,044 | -10 | -0.9% | 2,800 |
| 2015/06/16 | 1,050 | 1,054 | 1,043 | 1,054 | +4 | +0.4% | 6,500 |
| 2015/06/15 | 1,051 | 1,061 | 1,043 | 1,050 | -1 | -0.1% | 4,200 |
| 2015/06/12 | 1,060 | 1,060 | 1,050 | 1,051 | -15 | -1.4% | 7,700 |
| 2015/06/11 | 1,074 | 1,074 | 1,060 | 1,066 | -7 | -0.7% | 3,800 |
| 2015/06/10 | 1,074 | 1,074 | 1,055 | 1,073 | +19 | +1.8% | 5,000 |
| 2015/06/09 | 1,077 | 1,077 | 1,054 | 1,054 | -19 | -1.8% | 7,100 |
| 2015/06/08 | 1,057 | 1,073 | 1,057 | 1,073 | +9 | +0.8% | 4,900 |
| 2015/06/05 | 1,065 | 1,069 | 1,051 | 1,064 | -10 | -0.9% | 8,200 |
| 2015/06/04 | 1,065 | 1,081 | 1,065 | 1,074 | +1 | +0.1% | 5,000 |
| 2015/06/03 | 1,085 | 1,086 | 1,069 | 1,073 | -11 | -1% | 9,600 |
| 2015/06/02 | 1,075 | 1,084 | 1,075 | 1,084 | +10 | +0.9% | 26,700 |
| 2015/06/01 | 1,068 | 1,074 | 1,060 | 1,074 | -1 | -0.1% | 6,200 |
| 2015/05/29 | 1,063 | 1,079 | 1,061 | 1,075 | +22 | +2.1% | 69,700 |
| 2015/05/28 | 1,056 | 1,063 | 1,050 | 1,053 | -11 | -1% | 3,200 |
| 2015/05/27 | 1,052 | 1,065 | 1,042 | 1,064 | +16 | +1.5% | 12,700 |
| 2015/05/26 | 1,052 | 1,052 | 1,045 | 1,048 | +1 | +0.1% | 4,000 |
| 2015/05/25 | 1,056 | 1,056 | 1,038 | 1,047 | -8 | -0.8% | 4,800 |
| 2015/05/22 | 1,045 | 1,055 | 1,041 | 1,055 | +7 | +0.7% | 6,700 |
| 2015/05/21 | 1,053 | 1,053 | 1,048 | 1,048 | -5 | -0.5% | 2,800 |
| 2015/05/20 | 1,053 | 1,053 | 1,049 | 1,053 | ±0 | ±0% | 3,700 |
| 2015/05/19 | 1,040 | 1,053 | 1,037 | 1,053 | +23 | +2.2% | 16,000 |
| 2015/05/18 | 1,039 | 1,039 | 1,008 | 1,030 | -39 | -3.6% | 38,500 |
| 2015/05/15 | 1,055 | 1,069 | 1,042 | 1,069 | +14 | +1.3% | 11,800 |
| 2015/05/14 | 1,061 | 1,061 | 1,052 | 1,055 | -7 | -0.7% | 8,200 |
| 2015/05/13 | 1,057 | 1,063 | 1,055 | 1,062 | -1 | -0.1% | 6,300 |
| 2015/05/12 | 1,060 | 1,070 | 1,051 | 1,063 | -7 | -0.7% | 6,400 |
| 2015/05/11 | 1,056 | 1,070 | 1,054 | 1,070 | +10 | +0.9% | 7,300 |
| 2015/05/08 | 1,051 | 1,062 | 1,050 | 1,060 | +12 | +1.1% | 5,500 |
| 2015/05/07 | 1,050 | 1,055 | 1,042 | 1,048 | -10 | -0.9% | 16,800 |
| 2015/05/01 | 1,052 | 1,062 | 1,052 | 1,058 | +3 | +0.3% | 9,200 |
| 2015/04/30 | 1,075 | 1,075 | 1,055 | 1,055 | -12 | -1.1% | 4,600 |
2401～
2450
件表示中 / 3697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 | 81,300円 | +12.9% | - | 0.00% | 18.38倍 | 0.74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 |
| バルミューダ | 96,400円 | +0.3% | -89.4% | 0.00% | 823.92倍 | 1.88倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| 星和電 | 57,800円 | +3.1% | -3.7% | 3.11% | 6.01倍 | 0.43倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| テクノＨＲ | 34,100円 | +4.7% | +92.3% | 3.81% | 10.21倍 | 0.45倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| オリジン | 105,200円 | +2.8% | +209.5% | 3.80% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
市場注目の銘柄
チャート関連のコラム
