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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 920 | 923 | 911 | 916 | -16 | -1.7% | 15,600 |
| 2010/10/14 | 949 | 950 | 931 | 932 | -12 | -1.3% | 17,500 |
| 2010/10/13 | 937 | 952 | 929 | 944 | +7 | +0.7% | 11,300 |
| 2010/10/12 | 980 | 986 | 936 | 937 | -39 | -4% | 19,300 |
| 2010/10/08 | 973 | 977 | 966 | 976 | -2 | -0.2% | 6,300 |
| 2010/10/07 | 986 | 986 | 970 | 978 | -5 | -0.5% | 22,300 |
| 2010/10/06 | 990 | 991 | 980 | 983 | +18 | +1.9% | 17,900 |
| 2010/10/05 | 950 | 967 | 935 | 965 | +12 | +1.3% | 25,000 |
| 2010/10/04 | 969 | 977 | 953 | 953 | -24 | -2.5% | 12,500 |
| 2010/10/01 | 975 | 986 | 968 | 977 | -3 | -0.3% | 12,400 |
| 2010/09/30 | 988 | 995 | 979 | 980 | -18 | -1.8% | 12,600 |
| 2010/09/29 | 990 | 999 | 962 | 998 | +3 | +0.3% | 34,500 |
| 2010/09/28 | 995 | 1,000 | 975 | 995 | -14 | -1.4% | 27,700 |
| 2010/09/27 | 1,008 | 1,016 | 996 | 1,009 | +16 | +1.6% | 12,000 |
| 2010/09/24 | 1,000 | 1,006 | 989 | 993 | -16 | -1.6% | 24,900 |
| 2010/09/22 | 1,015 | 1,029 | 1,003 | 1,009 | -11 | -1.1% | 17,200 |
| 2010/09/21 | 1,035 | 1,040 | 1,010 | 1,020 | +4 | +0.4% | 47,300 |
| 2010/09/17 | 995 | 1,024 | 990 | 1,016 | +21 | +2.1% | 42,000 |
| 2010/09/16 | 1,026 | 1,035 | 992 | 995 | -17 | -1.7% | 33,400 |
| 2010/09/15 | 984 | 1,018 | 983 | 1,012 | +13 | +1.3% | 30,700 |
| 2010/09/14 | 1,016 | 1,025 | 989 | 999 | -9 | -0.9% | 42,300 |
| 2010/09/13 | 961 | 1,020 | 961 | 1,008 | +63 | +6.7% | 58,900 |
| 2010/09/10 | 938 | 951 | 935 | 945 | +10 | +1.1% | 6,300 |
| 2010/09/09 | 940 | 955 | 926 | 935 | -11 | -1.2% | 13,000 |
| 2010/09/08 | 943 | 948 | 922 | 946 | -6 | -0.6% | 15,500 |
| 2010/09/07 | 961 | 967 | 951 | 952 | -9 | -0.9% | 8,700 |
| 2010/09/06 | 936 | 964 | 934 | 961 | +30 | +3.2% | 15,200 |
| 2010/09/03 | 935 | 936 | 920 | 931 | +11 | +1.2% | 11,500 |
| 2010/09/02 | 945 | 952 | 911 | 920 | -4 | -0.4% | 14,800 |
| 2010/09/01 | 914 | 935 | 904 | 924 | +14 | +1.5% | 7,700 |
| 2010/08/31 | 952 | 952 | 901 | 910 | -51 | -5.3% | 23,100 |
| 2010/08/30 | 981 | 981 | 955 | 961 | +21 | +2.2% | 15,800 |
| 2010/08/27 | 905 | 940 | 905 | 940 | +17 | +1.8% | 11,900 |
| 2010/08/26 | 897 | 923 | 896 | 923 | +26 | +2.9% | 16,100 |
| 2010/08/25 | 901 | 925 | 890 | 897 | -32 | -3.4% | 27,500 |
| 2010/08/24 | 937 | 939 | 928 | 929 | -22 | -2.3% | 15,400 |
| 2010/08/23 | 967 | 967 | 946 | 951 | -16 | -1.7% | 9,600 |
| 2010/08/20 | 949 | 974 | 949 | 967 | -12 | -1.2% | 17,800 |
| 2010/08/19 | 930 | 980 | 927 | 979 | +43 | +4.6% | 22,300 |
| 2010/08/18 | 965 | 965 | 932 | 936 | -2 | -0.2% | 20,900 |
| 2010/08/17 | 950 | 950 | 930 | 938 | -17 | -1.8% | 19,700 |
| 2010/08/16 | 980 | 980 | 948 | 955 | -41 | -4.1% | 31,600 |
| 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 |
3651～
3700
件表示中 / 3784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 | 109,200円 | -5.3% | -35.8% | 0.00% | 38.73倍 | 0.95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 |
| 大同信 | 59,600円 | +9.5% | +10.9% | 2.52% | 11.10倍 | 0.39倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| ザイン | 85,500円 | +38.0% | +36.4% | 1.75% | 30.43倍 | 1.03倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 原田工業 | 46,700円 | -13.0% | -62.3% | 1.61% | 49.37倍 | 0.74倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| フェンオール | 170,900円 | +3.1% | -36.7% | 4.33% | 10.30倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
