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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/04/09 | 1,140 | 1,178 | 1,140 | 1,169 | +71 | +6.5% | 102,400 |
| 2010/04/08 | 1,111 | 1,112 | 1,093 | 1,098 | -14 | -1.3% | 16,900 |
| 2010/04/07 | 1,101 | 1,134 | 1,095 | 1,112 | -12 | -1.1% | 35,100 |
| 2010/04/06 | 1,153 | 1,184 | 1,109 | 1,124 | -15 | -1.3% | 84,900 |
| 2010/04/05 | 1,080 | 1,169 | 1,072 | 1,139 | +86 | +8.2% | 150,300 |
| 2010/04/02 | 1,070 | 1,070 | 1,040 | 1,053 | -8 | -0.8% | 26,400 |
| 2010/04/01 | 1,074 | 1,074 | 1,057 | 1,061 | - | - | 24,000 |
3651～
3692
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% | 18.39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% | 8.34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% | 755.93倍 | 1.74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% | 14.09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% | 5.68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
