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 |
---|---|---|---|---|---|---|---|
2014/02/28 | 1,502 | 1,536 | 1,453 | 1,461 | -58 | -3.8% | 71,100 |
2014/02/27 | 1,502 | 1,584 | 1,455 | 1,519 | +16 | +1.1% | 125,700 |
2014/02/26 | 1,614 | 1,614 | 1,490 | 1,503 | -93 | -5.8% | 142,600 |
2014/02/25 | 1,685 | 1,691 | 1,540 | 1,596 | -57 | -3.4% | 205,000 |
2014/02/24 | 1,648 | 1,730 | 1,540 | 1,653 | +68 | +4.3% | 360,800 |
2014/02/21 | 1,421 | 1,630 | 1,421 | 1,585 | +194 | +13.9% | 421,400 |
2014/02/20 | 1,489 | 1,492 | 1,385 | 1,391 | -49 | -3.4% | 73,400 |
2014/02/19 | 1,310 | 1,497 | 1,302 | 1,440 | +129 | +9.8% | 112,700 |
2014/02/18 | 1,282 | 1,350 | 1,282 | 1,311 | +4 | +0.3% | 43,200 |
2014/02/17 | 1,325 | 1,346 | 1,256 | 1,307 | -7 | -0.5% | 31,300 |
2014/02/14 | 1,407 | 1,423 | 1,290 | 1,314 | -92 | -6.5% | 60,500 |
2014/02/13 | 1,368 | 1,549 | 1,350 | 1,406 | +68 | +5.1% | 192,700 |
2014/02/12 | 1,349 | 1,350 | 1,332 | 1,338 | +10 | +0.8% | 36,200 |
2014/02/10 | 1,320 | 1,346 | 1,281 | 1,328 | +6 | +0.5% | 69,100 |
2014/02/07 | 1,310 | 1,375 | 1,310 | 1,322 | -12 | -0.9% | 80,600 |
2014/02/06 | 1,225 | 1,350 | 1,225 | 1,334 | +139 | +11.6% | 46,900 |
2014/02/05 | 1,230 | 1,230 | 1,141 | 1,195 | +55 | +4.8% | 56,500 |
2014/02/04 | 1,120 | 1,187 | 1,119 | 1,140 | -130 | -10.2% | 148,500 |
2014/02/03 | 1,360 | 1,370 | 1,270 | 1,270 | -136 | -9.7% | 55,000 |
2014/01/31 | 1,495 | 1,495 | 1,351 | 1,406 | -35 | -2.4% | 47,900 |
2014/01/30 | 1,452 | 1,471 | 1,432 | 1,441 | -79 | -5.2% | 45,200 |
2014/01/29 | 1,495 | 1,533 | 1,481 | 1,520 | +46 | +3.1% | 22,700 |
2014/01/28 | 1,487 | 1,520 | 1,460 | 1,474 | -13 | -0.9% | 64,100 |
2014/01/27 | 1,437 | 1,496 | 1,431 | 1,487 | -66 | -4.2% | 109,200 |
2014/01/24 | 1,570 | 1,580 | 1,550 | 1,553 | -70 | -4.3% | 67,600 |
2014/01/23 | 1,641 | 1,675 | 1,607 | 1,623 | -23 | -1.4% | 72,800 |
2014/01/22 | 1,665 | 1,690 | 1,620 | 1,646 | -9 | -0.5% | 95,700 |
2014/01/21 | 1,670 | 1,698 | 1,600 | 1,655 | +65 | +4.1% | 110,600 |
2014/01/20 | 1,596 | 1,621 | 1,578 | 1,590 | +24 | +1.5% | 91,600 |
2014/01/17 | 1,574 | 1,588 | 1,545 | 1,566 | +6 | +0.4% | 89,700 |
2014/01/16 | 1,585 | 1,635 | 1,540 | 1,560 | -10 | -0.6% | 175,600 |
2014/01/15 | 1,740 | 1,740 | 1,537 | 1,570 | -121 | -7.2% | 383,700 |
2014/01/14 | 1,615 | 1,847 | 1,570 | 1,691 | +43 | +2.6% | 528,100 |
2014/01/10 | 1,909 | 1,965 | 1,613 | 1,648 | -141 | -7.9% | 1,007,800 |
2014/01/09 | 1,789 | 1,789 | 1,751 | 1,789 | +300 | +20.1% | 443,000 |
2014/01/08 | 1,218 | 1,489 | 1,200 | 1,489 | +300 | +25.2% | 332,200 |
2014/01/07 | 1,149 | 1,245 | 1,138 | 1,189 | +56 | +4.9% | 36,700 |
2014/01/06 | 1,117 | 1,156 | 1,117 | 1,133 | +19 | +1.7% | 24,500 |
2013/12/30 | 1,111 | 1,125 | 1,111 | 1,114 | +1 | +0.1% | 19,300 |
2013/12/27 | 1,120 | 1,120 | 1,077 | 1,113 | +6 | +0.5% | 12,700 |
2013/12/26 | 1,051 | 1,114 | 1,051 | 1,107 | +72 | +7% | 13,700 |
2013/12/25 | 1,050 | 1,074 | 1,035 | 1,035 | -40 | -3.7% | 60,000 |
2013/12/24 | 1,089 | 1,089 | 1,053 | 1,075 | -14 | -1.3% | 38,800 |
2013/12/20 | 1,108 | 1,111 | 1,089 | 1,089 | -11 | -1% | 59,500 |
2013/12/19 | 1,103 | 1,114 | 1,092 | 1,100 | +5 | +0.5% | 20,800 |
2013/12/18 | 1,130 | 1,130 | 1,095 | 1,095 | -32 | -2.8% | 19,900 |
2013/12/17 | 1,130 | 1,147 | 1,127 | 1,127 | -3 | -0.3% | 10,800 |
2013/12/16 | 1,151 | 1,152 | 1,130 | 1,130 | -23 | -2% | 15,100 |
2013/12/13 | 1,150 | 1,172 | 1,150 | 1,153 | +15 | +1.3% | 20,000 |
2013/12/12 | 1,154 | 1,168 | 1,135 | 1,138 | -26 | -2.2% | 31,400 |
2751~
2800
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 | 91,400円 | -3.4% | -49.5% | 0.00% | 41.79倍 | 0.80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 | 32,900円 | -12.8% | -8.9% | 3.04% | 9.69倍 | 1.00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 | 49,500円 | +9.5% | +10.9% | 3.03% | 9.22倍 | 0.33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 | 56,700円 | -8.0% | -38.3% | 5.64% | 6.50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 | 58,100円 | +3.1% | -3.7% | 3.10% | 6.04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