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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,050 | 1,070 | 1,000 | 1,010 | -75 | -6.9% | 15,600 |
| 2011/08/19 | 1,091 | 1,102 | 1,085 | 1,085 | -49 | -4.3% | 5,000 |
| 2011/08/18 | 1,142 | 1,142 | 1,101 | 1,134 | -17 | -1.5% | 4,000 |
| 2011/08/17 | 1,135 | 1,165 | 1,135 | 1,151 | +14 | +1.2% | 4,800 |
| 2011/08/16 | 1,132 | 1,141 | 1,132 | 1,137 | +10 | +0.9% | 5,300 |
| 2011/08/15 | 1,135 | 1,170 | 1,120 | 1,127 | -8 | -0.7% | 5,400 |
| 2011/08/12 | 1,158 | 1,169 | 1,130 | 1,135 | -23 | -2% | 7,500 |
| 2011/08/11 | 1,101 | 1,158 | 1,101 | 1,158 | +13 | +1.1% | 7,300 |
| 2011/08/10 | 1,160 | 1,160 | 1,130 | 1,145 | +65 | +6% | 19,000 |
| 2011/08/09 | 1,000 | 1,083 | 990 | 1,080 | +30 | +2.9% | 27,700 |
| 2011/08/08 | 1,099 | 1,099 | 1,050 | 1,050 | -65 | -5.8% | 11,300 |
| 2011/08/05 | 1,100 | 1,126 | 1,071 | 1,115 | -45 | -3.9% | 13,800 |
| 2011/08/04 | 1,179 | 1,186 | 1,160 | 1,160 | +6 | +0.5% | 4,100 |
| 2011/08/03 | 1,156 | 1,156 | 1,132 | 1,154 | -15 | -1.3% | 14,800 |
| 2011/08/02 | 1,210 | 1,210 | 1,165 | 1,169 | -43 | -3.5% | 12,400 |
| 2011/08/01 | 1,164 | 1,223 | 1,164 | 1,212 | +12 | +1% | 12,400 |
| 2011/07/29 | 1,215 | 1,220 | 1,191 | 1,200 | -15 | -1.2% | 13,900 |
| 2011/07/28 | 1,225 | 1,225 | 1,200 | 1,215 | -51 | -4% | 39,700 |
| 2011/07/27 | 1,278 | 1,278 | 1,262 | 1,266 | -12 | -0.9% | 8,400 |
| 2011/07/26 | 1,276 | 1,280 | 1,273 | 1,278 | -3 | -0.2% | 8,000 |
| 2011/07/25 | 1,285 | 1,285 | 1,276 | 1,281 | -2 | -0.2% | 9,400 |
| 2011/07/22 | 1,288 | 1,290 | 1,277 | 1,283 | +5 | +0.4% | 11,100 |
| 2011/07/21 | 1,291 | 1,292 | 1,278 | 1,278 | -11 | -0.9% | 27,600 |
| 2011/07/20 | 1,280 | 1,297 | 1,280 | 1,289 | +13 | +1% | 12,200 |
| 2011/07/19 | 1,280 | 1,280 | 1,274 | 1,276 | -15 | -1.2% | 7,900 |
| 2011/07/15 | 1,286 | 1,293 | 1,286 | 1,291 | -3 | -0.2% | 8,200 |
| 2011/07/14 | 1,292 | 1,297 | 1,280 | 1,294 | -6 | -0.5% | 17,400 |
| 2011/07/13 | 1,286 | 1,300 | 1,284 | 1,300 | +6 | +0.5% | 12,100 |
| 2011/07/12 | 1,289 | 1,294 | 1,275 | 1,294 | ±0 | ±0% | 31,200 |
| 2011/07/11 | 1,310 | 1,310 | 1,290 | 1,294 | -10 | -0.8% | 16,100 |
| 2011/07/08 | 1,310 | 1,314 | 1,299 | 1,304 | -3 | -0.2% | 25,700 |
| 2011/07/07 | 1,266 | 1,308 | 1,265 | 1,307 | +29 | +2.3% | 40,600 |
| 2011/07/06 | 1,288 | 1,289 | 1,266 | 1,278 | -13 | -1% | 46,000 |
| 2011/07/05 | 1,315 | 1,315 | 1,288 | 1,291 | -24 | -1.8% | 44,500 |
| 2011/07/04 | 1,328 | 1,340 | 1,310 | 1,315 | -10 | -0.8% | 25,700 |
| 2011/07/01 | 1,352 | 1,356 | 1,319 | 1,325 | -24 | -1.8% | 14,400 |
| 2011/06/30 | 1,361 | 1,363 | 1,342 | 1,349 | -19 | -1.4% | 10,200 |
| 2011/06/29 | 1,352 | 1,370 | 1,348 | 1,368 | +20 | +1.5% | 7,900 |
| 2011/06/28 | 1,385 | 1,385 | 1,331 | 1,348 | -22 | -1.6% | 21,400 |
| 2011/06/27 | 1,384 | 1,384 | 1,370 | 1,370 | -5 | -0.4% | 12,500 |
| 2011/06/24 | 1,353 | 1,381 | 1,350 | 1,375 | +37 | +2.8% | 34,000 |
| 2011/06/23 | 1,351 | 1,353 | 1,327 | 1,338 | -19 | -1.4% | 17,300 |
| 2011/06/22 | 1,350 | 1,358 | 1,350 | 1,357 | +15 | +1.1% | 10,300 |
| 2011/06/21 | 1,338 | 1,350 | 1,336 | 1,342 | -11 | -0.8% | 26,300 |
| 2011/06/20 | 1,350 | 1,364 | 1,346 | 1,353 | +29 | +2.2% | 12,600 |
| 2011/06/17 | 1,340 | 1,350 | 1,306 | 1,324 | -23 | -1.7% | 11,000 |
| 2011/06/16 | 1,380 | 1,380 | 1,341 | 1,347 | -43 | -3.1% | 15,800 |
| 2011/06/15 | 1,375 | 1,395 | 1,370 | 1,390 | +26 | +1.9% | 12,700 |
| 2011/06/14 | 1,380 | 1,388 | 1,362 | 1,364 | -16 | -1.2% | 11,500 |
| 2011/06/13 | 1,373 | 1,380 | 1,354 | 1,380 | -8 | -0.6% | 6,500 |
3351～
3400
件表示中 / 3692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 | 81,400円 | +12.9% | - | 0.00% | 18.40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 |
| テクノＨＲ | 37,100円 | +2.8% | -47.3% | 3.23% | 8.33倍 | 0.47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 |
| バルミューダ | 89,200円 | +0.3% | -89.4% | 0.00% | 762.39倍 | 1.75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 |
| ミナトＨＤ | 92,200円 | +20.9% | -45.7% | 1.52% | 14.08倍 | 1.16倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 星和電 | 54,600円 | +3.1% | -3.7% | 3.30% | 5.67倍 | 0.41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
