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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,390 | 1,410 | 1,365 | 1,369 | -21 | -1.5% | 48,100 |
| 2010/06/23 | 1,415 | 1,420 | 1,390 | 1,390 | -32 | -2.3% | 48,100 |
| 2010/06/22 | 1,368 | 1,440 | 1,368 | 1,422 | +61 | +4.5% | 96,200 |
| 2010/06/21 | 1,389 | 1,419 | 1,361 | 1,361 | -29 | -2.1% | 71,300 |
| 2010/06/18 | 1,400 | 1,488 | 1,370 | 1,390 | +1 | +0.1% | 249,700 |
| 2010/06/17 | 1,325 | 1,399 | 1,324 | 1,389 | +73 | +5.5% | 152,200 |
| 2010/06/16 | 1,300 | 1,321 | 1,277 | 1,316 | +41 | +3.2% | 40,600 |
| 2010/06/15 | 1,300 | 1,305 | 1,270 | 1,275 | -25 | -1.9% | 45,000 |
| 2010/06/14 | 1,330 | 1,330 | 1,261 | 1,300 | -8 | -0.6% | 61,600 |
| 2010/06/11 | 1,340 | 1,368 | 1,291 | 1,308 | -28 | -2.1% | 136,500 |
| 2010/06/10 | 1,285 | 1,339 | 1,261 | 1,336 | +101 | +8.2% | 204,800 |
| 2010/06/09 | 1,259 | 1,280 | 1,233 | 1,235 | -8 | -0.6% | 121,500 |
| 2010/06/08 | 1,185 | 1,249 | 1,185 | 1,243 | +38 | +3.2% | 56,600 |
| 2010/06/07 | 1,211 | 1,218 | 1,192 | 1,205 | -46 | -3.7% | 48,600 |
| 2010/06/04 | 1,215 | 1,262 | 1,210 | 1,251 | +50 | +4.2% | 96,900 |
| 2010/06/03 | 1,205 | 1,219 | 1,192 | 1,201 | +16 | +1.4% | 46,700 |
| 2010/06/02 | 1,208 | 1,222 | 1,166 | 1,185 | -35 | -2.9% | 32,100 |
| 2010/06/01 | 1,248 | 1,248 | 1,202 | 1,220 | -15 | -1.2% | 46,600 |
| 2010/05/31 | 1,201 | 1,247 | 1,197 | 1,235 | +34 | +2.8% | 51,400 |
| 2010/05/28 | 1,240 | 1,250 | 1,201 | 1,201 | +20 | +1.7% | 101,900 |
| 2010/05/27 | 1,126 | 1,220 | 1,125 | 1,181 | -4 | -0.3% | 70,900 |
| 2010/05/26 | 1,160 | 1,201 | 1,082 | 1,185 | +34 | +3% | 104,400 |
| 2010/05/25 | 1,192 | 1,231 | 1,130 | 1,151 | -40 | -3.4% | 98,500 |
| 2010/05/24 | 1,285 | 1,285 | 1,181 | 1,191 | -38 | -3.1% | 166,200 |
| 2010/05/21 | 1,094 | 1,262 | 1,085 | 1,229 | +195 | +18.9% | 456,100 |
| 2010/05/20 | 984 | 1,040 | 980 | 1,034 | +65 | +6.7% | 54,900 |
| 2010/05/19 | 941 | 971 | 934 | 969 | -1 | -0.1% | 22,000 |
| 2010/05/18 | 1,017 | 1,023 | 963 | 970 | -13 | -1.3% | 40,400 |
| 2010/05/17 | 1,040 | 1,080 | 980 | 983 | -79 | -7.4% | 121,200 |
| 2010/05/14 | 957 | 1,062 | 950 | 1,062 | +150 | +16.4% | 147,200 |
| 2010/05/13 | 889 | 926 | 880 | 912 | +51 | +5.9% | 65,000 |
| 2010/05/12 | 910 | 910 | 860 | 861 | -40 | -4.4% | 93,500 |
| 2010/05/11 | 985 | 989 | 900 | 901 | -58 | -6% | 57,800 |
| 2010/05/10 | 963 | 983 | 941 | 959 | -34 | -3.4% | 40,600 |
| 2010/05/07 | 980 | 1,000 | 972 | 993 | -68 | -6.4% | 69,300 |
| 2010/05/06 | 1,080 | 1,100 | 1,053 | 1,061 | -61 | -5.4% | 20,200 |
| 2010/04/30 | 1,104 | 1,130 | 1,090 | 1,122 | +24 | +2.2% | 37,000 |
| 2010/04/28 | 1,093 | 1,105 | 1,090 | 1,098 | -25 | -2.2% | 14,200 |
| 2010/04/27 | 1,141 | 1,141 | 1,110 | 1,123 | +5 | +0.4% | 13,900 |
| 2010/04/26 | 1,110 | 1,136 | 1,100 | 1,118 | +8 | +0.7% | 19,500 |
| 2010/04/23 | 1,100 | 1,110 | 1,100 | 1,110 | -8 | -0.7% | 19,300 |
| 2010/04/22 | 1,123 | 1,125 | 1,112 | 1,118 | -5 | -0.4% | 14,800 |
| 2010/04/21 | 1,100 | 1,135 | 1,100 | 1,123 | +7 | +0.6% | 15,400 |
| 2010/04/20 | 1,100 | 1,133 | 1,091 | 1,116 | +16 | +1.5% | 28,200 |
| 2010/04/19 | 1,100 | 1,111 | 1,087 | 1,100 | -25 | -2.2% | 17,200 |
| 2010/04/16 | 1,156 | 1,156 | 1,113 | 1,125 | -31 | -2.7% | 30,100 |
| 2010/04/15 | 1,165 | 1,166 | 1,140 | 1,156 | +6 | +0.5% | 19,500 |
| 2010/04/14 | 1,164 | 1,164 | 1,141 | 1,150 | -13 | -1.1% | 18,200 |
| 2010/04/13 | 1,178 | 1,178 | 1,136 | 1,163 | +6 | +0.5% | 24,100 |
| 2010/04/12 | 1,199 | 1,200 | 1,155 | 1,157 | -12 | -1% | 65,800 |
3401～
3450
件表示中 / 3457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 | 47,300円 | +12.9% | - | 0.00% | 76.41倍 | 0.43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 |
| ＮＫＫ | - | -10.0% | -89.1% | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| 筑波精工 | - | +13.5% | - | - | - | - |
|
- |
| 大日光 | 61,000円 | +2.0% | 0.0% | 1.97% | 11.44倍 | 0.69倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＶｉＳＣＯＴＥＣ | 60,900円 | +16.1% | - | 1.64% | 22.51倍 | 1.14倍 |
|
生産ライン向け外観検査装置の研究開発型企業、画像処理技術に強み。国内３位、専業では首位 |
市場注目の銘柄
チャート関連のコラム
