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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,390 | 1,400 | 1,361 | 1,388 | -1 | -0.1% | 19,200 |
| 2011/06/09 | 1,395 | 1,399 | 1,365 | 1,389 | -18 | -1.3% | 10,400 |
| 2011/06/08 | 1,421 | 1,421 | 1,400 | 1,407 | -5 | -0.4% | 12,300 |
| 2011/06/07 | 1,414 | 1,421 | 1,396 | 1,412 | -8 | -0.6% | 9,800 |
| 2011/06/06 | 1,411 | 1,435 | 1,411 | 1,420 | +1 | +0.1% | 11,300 |
| 2011/06/03 | 1,439 | 1,442 | 1,415 | 1,419 | -20 | -1.4% | 12,600 |
| 2011/06/02 | 1,415 | 1,439 | 1,400 | 1,439 | +2 | +0.1% | 24,800 |
| 2011/06/01 | 1,439 | 1,458 | 1,422 | 1,437 | -23 | -1.6% | 19,800 |
| 2011/05/31 | 1,448 | 1,460 | 1,422 | 1,460 | +10 | +0.7% | 26,400 |
| 2011/05/30 | 1,399 | 1,475 | 1,396 | 1,450 | +75 | +5.5% | 63,600 |
| 2011/05/27 | 1,350 | 1,380 | 1,321 | 1,375 | +65 | +5% | 47,700 |
| 2011/05/26 | 1,337 | 1,337 | 1,304 | 1,310 | -27 | -2% | 12,300 |
| 2011/05/25 | 1,344 | 1,344 | 1,303 | 1,337 | +83 | +6.6% | 29,500 |
| 2011/05/24 | 1,241 | 1,272 | 1,241 | 1,254 | -14 | -1.1% | 11,100 |
| 2011/05/23 | 1,303 | 1,303 | 1,260 | 1,268 | -42 | -3.2% | 29,100 |
| 2011/05/20 | 1,320 | 1,335 | 1,282 | 1,310 | +60 | +4.8% | 92,500 |
| 2011/05/19 | 1,195 | 1,250 | 1,180 | 1,250 | +85 | +7.3% | 32,000 |
| 2011/05/18 | 1,150 | 1,171 | 1,137 | 1,165 | +49 | +4.4% | 21,000 |
| 2011/05/17 | 1,124 | 1,148 | 1,110 | 1,116 | -14 | -1.2% | 18,400 |
| 2011/05/16 | 1,130 | 1,160 | 1,130 | 1,130 | -35 | -3% | 27,900 |
| 2011/05/13 | 1,165 | 1,170 | 1,124 | 1,165 | -76 | -6.1% | 52,500 |
| 2011/05/12 | 1,241 | 1,259 | 1,229 | 1,241 | ±0 | ±0% | 7,400 |
| 2011/05/11 | 1,240 | 1,260 | 1,240 | 1,241 | -1 | -0.1% | 9,400 |
| 2011/05/10 | 1,270 | 1,270 | 1,240 | 1,242 | -28 | -2.2% | 21,100 |
| 2011/05/09 | 1,283 | 1,285 | 1,263 | 1,270 | +10 | +0.8% | 10,200 |
| 2011/05/06 | 1,258 | 1,270 | 1,244 | 1,260 | -26 | -2% | 16,600 |
| 2011/05/02 | 1,290 | 1,291 | 1,268 | 1,286 | +6 | +0.5% | 19,900 |
| 2011/04/28 | 1,278 | 1,280 | 1,260 | 1,280 | +15 | +1.2% | 17,500 |
| 2011/04/27 | 1,260 | 1,273 | 1,259 | 1,265 | +22 | +1.8% | 14,800 |
| 2011/04/26 | 1,257 | 1,269 | 1,240 | 1,243 | -10 | -0.8% | 12,200 |
| 2011/04/25 | 1,240 | 1,255 | 1,226 | 1,253 | +30 | +2.5% | 16,500 |
| 2011/04/22 | 1,206 | 1,224 | 1,205 | 1,223 | +17 | +1.4% | 8,500 |
| 2011/04/21 | 1,205 | 1,230 | 1,199 | 1,206 | +21 | +1.8% | 10,400 |
| 2011/04/20 | 1,163 | 1,200 | 1,161 | 1,185 | +2 | +0.2% | 10,100 |
| 2011/04/19 | 1,197 | 1,197 | 1,174 | 1,183 | -21 | -1.7% | 11,900 |
| 2011/04/18 | 1,243 | 1,243 | 1,204 | 1,204 | -18 | -1.5% | 7,100 |
| 2011/04/15 | 1,219 | 1,244 | 1,211 | 1,222 | -3 | -0.2% | 10,700 |
| 2011/04/14 | 1,230 | 1,249 | 1,215 | 1,225 | -5 | -0.4% | 20,200 |
| 2011/04/13 | 1,199 | 1,231 | 1,199 | 1,230 | +10 | +0.8% | 10,200 |
| 2011/04/12 | 1,225 | 1,248 | 1,193 | 1,220 | -5 | -0.4% | 24,300 |
| 2011/04/11 | 1,200 | 1,250 | 1,200 | 1,225 | +25 | +2.1% | 14,500 |
| 2011/04/08 | 1,150 | 1,204 | 1,150 | 1,200 | +20 | +1.7% | 15,500 |
| 2011/04/07 | 1,176 | 1,180 | 1,155 | 1,180 | +20 | +1.7% | 6,700 |
| 2011/04/06 | 1,180 | 1,180 | 1,139 | 1,160 | +19 | +1.7% | 15,500 |
| 2011/04/05 | 1,200 | 1,200 | 1,120 | 1,141 | -78 | -6.4% | 42,100 |
| 2011/04/04 | 1,268 | 1,268 | 1,216 | 1,219 | -28 | -2.2% | 10,900 |
| 2011/04/01 | 1,310 | 1,330 | 1,240 | 1,247 | -62 | -4.7% | 32,400 |
| 2011/03/31 | 1,331 | 1,338 | 1,300 | 1,309 | +8 | +0.6% | 24,300 |
| 2011/03/30 | 1,225 | 1,340 | 1,225 | 1,301 | +80 | +6.6% | 24,000 |
| 2011/03/29 | 1,165 | 1,238 | 1,165 | 1,221 | +41 | +3.5% | 14,900 |
3401～
3450
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
