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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 989 | 1,009 | 965 | 996 | +9 | +0.9% | 25,500 |
| 2010/08/12 | 975 | 995 | 960 | 987 | -39 | -3.8% | 73,400 |
| 2010/08/11 | 1,073 | 1,081 | 1,021 | 1,026 | -79 | -7.1% | 63,900 |
| 2010/08/10 | 1,102 | 1,112 | 1,072 | 1,105 | +18 | +1.7% | 40,500 |
| 2010/08/09 | 1,084 | 1,095 | 1,078 | 1,087 | -5 | -0.5% | 12,900 |
| 2010/08/06 | 1,100 | 1,100 | 1,070 | 1,092 | -1 | -0.1% | 16,000 |
| 2010/08/05 | 1,092 | 1,101 | 1,070 | 1,093 | +11 | +1% | 16,900 |
| 2010/08/04 | 1,117 | 1,117 | 1,080 | 1,082 | -44 | -3.9% | 22,100 |
| 2010/08/03 | 1,130 | 1,133 | 1,121 | 1,126 | +14 | +1.3% | 8,800 |
| 2010/08/02 | 1,126 | 1,130 | 1,108 | 1,112 | -14 | -1.2% | 12,500 |
| 2010/07/30 | 1,158 | 1,158 | 1,102 | 1,126 | -32 | -2.8% | 20,000 |
| 2010/07/29 | 1,138 | 1,180 | 1,125 | 1,158 | +23 | +2% | 26,600 |
| 2010/07/28 | 1,095 | 1,135 | 1,095 | 1,135 | +40 | +3.7% | 14,500 |
| 2010/07/27 | 1,100 | 1,108 | 1,090 | 1,095 | -5 | -0.5% | 13,100 |
| 2010/07/26 | 1,105 | 1,105 | 1,081 | 1,100 | +25 | +2.3% | 18,600 |
| 2010/07/23 | 1,030 | 1,075 | 1,030 | 1,075 | +63 | +6.2% | 23,100 |
| 2010/07/22 | 1,002 | 1,021 | 1,002 | 1,012 | -25 | -2.4% | 44,000 |
| 2010/07/21 | 1,082 | 1,091 | 1,035 | 1,037 | -24 | -2.3% | 35,300 |
| 2010/07/20 | 1,080 | 1,095 | 1,061 | 1,061 | -41 | -3.7% | 36,900 |
| 2010/07/16 | 1,117 | 1,143 | 1,081 | 1,102 | -45 | -3.9% | 48,200 |
| 2010/07/15 | 1,188 | 1,189 | 1,134 | 1,147 | -57 | -4.7% | 36,100 |
| 2010/07/14 | 1,219 | 1,219 | 1,194 | 1,204 | +19 | +1.6% | 24,100 |
| 2010/07/13 | 1,191 | 1,215 | 1,178 | 1,185 | -6 | -0.5% | 22,500 |
| 2010/07/12 | 1,183 | 1,224 | 1,174 | 1,191 | +7 | +0.6% | 35,700 |
| 2010/07/09 | 1,200 | 1,200 | 1,169 | 1,184 | +19 | +1.6% | 25,300 |
| 2010/07/08 | 1,188 | 1,190 | 1,151 | 1,165 | +37 | +3.3% | 56,400 |
| 2010/07/07 | 1,205 | 1,205 | 1,122 | 1,128 | -62 | -5.2% | 51,100 |
| 2010/07/06 | 1,188 | 1,201 | 1,156 | 1,190 | -11 | -0.9% | 29,300 |
| 2010/07/05 | 1,196 | 1,228 | 1,186 | 1,201 | -4 | -0.3% | 38,500 |
| 2010/07/02 | 1,137 | 1,205 | 1,123 | 1,205 | +75 | +6.6% | 50,500 |
| 2010/07/01 | 1,153 | 1,184 | 1,117 | 1,130 | -55 | -4.6% | 65,600 |
| 2010/06/30 | 1,081 | 1,205 | 1,075 | 1,185 | +48 | +4.2% | 97,000 |
| 2010/06/29 | 1,145 | 1,200 | 1,100 | 1,137 | -36 | -3.1% | 126,800 |
| 2010/06/28 | 1,290 | 1,290 | 1,173 | 1,173 | -116 | -9% | 98,600 |
| 2010/06/25 | 1,356 | 1,359 | 1,274 | 1,289 | -80 | -5.8% | 103,100 |
| 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 |
3601～
3650
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
