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 |
|---|---|---|---|---|---|---|---|
| 2014/07/25 | 1,226 | 1,226 | 1,210 | 1,213 | +3 | +0.2% | 10,400 |
| 2014/07/24 | 1,209 | 1,215 | 1,204 | 1,210 | +2 | +0.2% | 10,100 |
| 2014/07/23 | 1,230 | 1,230 | 1,208 | 1,208 | -12 | -1% | 13,400 |
| 2014/07/22 | 1,224 | 1,235 | 1,217 | 1,220 | +9 | +0.7% | 8,000 |
| 2014/07/18 | 1,218 | 1,239 | 1,204 | 1,211 | -37 | -3% | 21,200 |
| 2014/07/17 | 1,244 | 1,280 | 1,237 | 1,248 | +17 | +1.4% | 51,600 |
| 2014/07/16 | 1,248 | 1,248 | 1,230 | 1,231 | -25 | -2% | 16,800 |
| 2014/07/15 | 1,267 | 1,273 | 1,250 | 1,256 | -4 | -0.3% | 19,400 |
| 2014/07/14 | 1,273 | 1,285 | 1,258 | 1,260 | -5 | -0.4% | 24,500 |
| 2014/07/11 | 1,241 | 1,280 | 1,241 | 1,265 | +13 | +1% | 31,200 |
| 2014/07/10 | 1,237 | 1,271 | 1,229 | 1,252 | +15 | +1.2% | 24,700 |
| 2014/07/09 | 1,230 | 1,240 | 1,225 | 1,237 | -14 | -1.1% | 14,900 |
| 2014/07/08 | 1,275 | 1,275 | 1,244 | 1,251 | -26 | -2% | 23,000 |
| 2014/07/07 | 1,281 | 1,289 | 1,277 | 1,277 | -12 | -0.9% | 20,500 |
| 2014/07/04 | 1,280 | 1,297 | 1,255 | 1,289 | +39 | +3.1% | 62,000 |
| 2014/07/03 | 1,283 | 1,298 | 1,250 | 1,250 | -13 | -1% | 40,000 |
| 2014/07/02 | 1,208 | 1,280 | 1,205 | 1,263 | +60 | +5% | 62,000 |
| 2014/07/01 | 1,185 | 1,210 | 1,185 | 1,203 | +28 | +2.4% | 18,900 |
| 2014/06/30 | 1,175 | 1,180 | 1,168 | 1,175 | -11 | -0.9% | 12,800 |
| 2014/06/27 | 1,203 | 1,203 | 1,162 | 1,186 | -17 | -1.4% | 17,800 |
| 2014/06/26 | 1,211 | 1,211 | 1,190 | 1,203 | -1 | -0.1% | 13,100 |
| 2014/06/25 | 1,234 | 1,234 | 1,202 | 1,204 | -14 | -1.1% | 22,700 |
| 2014/06/24 | 1,233 | 1,239 | 1,211 | 1,218 | -15 | -1.2% | 26,800 |
| 2014/06/23 | 1,236 | 1,245 | 1,225 | 1,233 | -2 | -0.2% | 25,500 |
| 2014/06/20 | 1,242 | 1,253 | 1,229 | 1,235 | -24 | -1.9% | 27,700 |
| 2014/06/19 | 1,288 | 1,315 | 1,233 | 1,259 | +56 | +4.7% | 106,800 |
| 2014/06/18 | 1,156 | 1,220 | 1,150 | 1,203 | +49 | +4.2% | 84,600 |
| 2014/06/17 | 1,165 | 1,165 | 1,150 | 1,154 | -10 | -0.9% | 12,800 |
| 2014/06/16 | 1,163 | 1,173 | 1,161 | 1,164 | ±0 | ±0% | 8,500 |
| 2014/06/13 | 1,141 | 1,164 | 1,141 | 1,164 | +14 | +1.2% | 7,800 |
| 2014/06/12 | 1,158 | 1,158 | 1,148 | 1,150 | -14 | -1.2% | 7,200 |
| 2014/06/11 | 1,140 | 1,164 | 1,138 | 1,164 | +19 | +1.7% | 10,100 |
| 2014/06/10 | 1,179 | 1,183 | 1,145 | 1,145 | -29 | -2.5% | 34,500 |
| 2014/06/09 | 1,170 | 1,178 | 1,164 | 1,174 | +14 | +1.2% | 11,700 |
| 2014/06/06 | 1,166 | 1,170 | 1,155 | 1,160 | -3 | -0.3% | 8,600 |
| 2014/06/05 | 1,149 | 1,168 | 1,146 | 1,163 | +17 | +1.5% | 16,000 |
| 2014/06/04 | 1,143 | 1,150 | 1,140 | 1,146 | +6 | +0.5% | 11,700 |
| 2014/06/03 | 1,160 | 1,163 | 1,131 | 1,140 | -15 | -1.3% | 16,600 |
| 2014/06/02 | 1,157 | 1,160 | 1,145 | 1,155 | ±0 | ±0% | 14,800 |
| 2014/05/30 | 1,174 | 1,176 | 1,147 | 1,155 | -14 | -1.2% | 7,800 |
| 2014/05/29 | 1,174 | 1,174 | 1,157 | 1,169 | +13 | +1.1% | 8,600 |
| 2014/05/28 | 1,152 | 1,180 | 1,137 | 1,156 | +14 | +1.2% | 27,600 |
| 2014/05/27 | 1,147 | 1,155 | 1,135 | 1,142 | +15 | +1.3% | 23,200 |
| 2014/05/26 | 1,100 | 1,130 | 1,095 | 1,127 | +37 | +3.4% | 26,200 |
| 2014/05/23 | 1,063 | 1,140 | 1,061 | 1,090 | +57 | +5.5% | 37,600 |
| 2014/05/22 | 1,033 | 1,050 | 1,030 | 1,033 | +17 | +1.7% | 11,200 |
| 2014/05/21 | 1,018 | 1,030 | 1,010 | 1,016 | ±0 | ±0% | 12,100 |
| 2014/05/20 | 1,037 | 1,043 | 1,016 | 1,016 | -34 | -3.2% | 31,500 |
| 2014/05/19 | 1,158 | 1,160 | 1,034 | 1,050 | -67 | -6% | 97,800 |
| 2014/05/16 | 1,069 | 1,123 | 1,066 | 1,117 | +53 | +5% | 48,900 |
2651～
2700
件表示中 / 3711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 | 94,000円 | -3.4% | -49.5% | 0.00% | 42.98倍 | 0.82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 |
| ＵＭＣエレ | 33,100円 | -12.8% | -8.9% | 3.02% | 9.75倍 | 1.01倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| 大同信 | 48,700円 | +9.5% | +10.9% | 3.08% | 9.07倍 | 0.32倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| シライ電子 | 56,600円 | -8.0% | -38.3% | 5.65% | 6.49倍 | 0.85倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| 星和電 | 58,600円 | +3.1% | -3.7% | 3.07% | 6.09倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
