ジーテクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,085 | 2,085 | 2,014 | 2,045 | -49 | -2.3% | 100,900 |
| 2024/04/25 | 2,108 | 2,109 | 2,094 | 2,094 | -16 | -0.8% | 54,000 |
| 2024/04/24 | 2,100 | 2,121 | 2,088 | 2,110 | +23 | +1.1% | 57,700 |
| 2024/04/23 | 2,125 | 2,130 | 2,086 | 2,087 | -38 | -1.8% | 33,900 |
| 2024/04/22 | 2,119 | 2,128 | 2,092 | 2,125 | +43 | +2.1% | 108,900 |
| 2024/04/19 | 2,210 | 2,210 | 2,064 | 2,082 | -28 | -1.3% | 167,300 |
| 2024/04/18 | 2,053 | 2,126 | 2,053 | 2,110 | +37 | +1.8% | 82,700 |
| 2024/04/17 | 2,055 | 2,085 | 2,016 | 2,073 | +55 | +2.7% | 86,400 |
| 2024/04/16 | 2,038 | 2,051 | 2,011 | 2,018 | -27 | -1.3% | 69,400 |
| 2024/04/15 | 2,026 | 2,054 | 2,023 | 2,045 | -19 | -0.9% | 33,100 |
| 2024/04/12 | 2,082 | 2,090 | 2,062 | 2,064 | -9 | -0.4% | 36,000 |
| 2024/04/11 | 2,068 | 2,080 | 2,050 | 2,073 | -9 | -0.4% | 33,100 |
| 2024/04/10 | 2,059 | 2,093 | 2,059 | 2,082 | +13 | +0.6% | 48,200 |
| 2024/04/09 | 2,031 | 2,075 | 2,026 | 2,069 | +52 | +2.6% | 48,600 |
| 2024/04/08 | 2,001 | 2,018 | 2,001 | 2,017 | +26 | +1.3% | 44,100 |
| 2024/04/05 | 1,982 | 1,999 | 1,964 | 1,991 | -18 | -0.9% | 67,100 |
| 2024/04/04 | 2,010 | 2,028 | 2,003 | 2,009 | +1 | ±0% | 63,000 |
| 2024/04/03 | 1,987 | 2,028 | 1,979 | 2,008 | -5 | -0.2% | 80,700 |
| 2024/04/02 | 2,076 | 2,077 | 2,011 | 2,013 | -62 | -3% | 63,300 |
| 2024/04/01 | 2,130 | 2,154 | 2,073 | 2,075 | -38 | -1.8% | 73,000 |
| 2024/03/29 | 2,114 | 2,130 | 2,095 | 2,113 | -1 | ±0% | 44,800 |
| 2024/03/28 | 2,108 | 2,132 | 2,107 | 2,114 | -28 | -1.3% | 69,600 |
| 2024/03/27 | 2,146 | 2,157 | 2,136 | 2,142 | +9 | +0.4% | 100,500 |
| 2024/03/26 | 2,108 | 2,142 | 2,095 | 2,133 | +14 | +0.7% | 53,600 |
| 2024/03/25 | 2,134 | 2,140 | 2,112 | 2,119 | -14 | -0.7% | 65,900 |
| 2024/03/22 | 2,130 | 2,145 | 2,120 | 2,133 | +13 | +0.6% | 51,800 |
| 2024/03/21 | 2,123 | 2,140 | 2,116 | 2,120 | +20 | +1% | 61,200 |
| 2024/03/19 | 2,070 | 2,109 | 2,062 | 2,100 | +38 | +1.8% | 65,100 |
| 2024/03/18 | 2,060 | 2,067 | 2,043 | 2,062 | +17 | +0.8% | 44,700 |
| 2024/03/15 | 2,017 | 2,060 | 2,017 | 2,045 | +13 | +0.6% | 78,400 |
| 2024/03/14 | 2,018 | 2,036 | 2,018 | 2,032 | +7 | +0.3% | 46,100 |
| 2024/03/13 | 2,055 | 2,062 | 2,019 | 2,025 | -6 | -0.3% | 49,600 |
| 2024/03/12 | 2,008 | 2,031 | 1,974 | 2,031 | +9 | +0.4% | 57,200 |
| 2024/03/11 | 2,065 | 2,069 | 2,001 | 2,022 | -73 | -3.5% | 84,900 |
| 2024/03/08 | 2,034 | 2,112 | 2,030 | 2,095 | +31 | +1.5% | 119,300 |
| 2024/03/07 | 2,121 | 2,123 | 2,058 | 2,064 | -47 | -2.2% | 86,200 |
| 2024/03/06 | 2,060 | 2,112 | 2,055 | 2,111 | +50 | +2.4% | 83,700 |
| 2024/03/05 | 2,050 | 2,069 | 2,034 | 2,061 | +1 | ±0% | 48,500 |
| 2024/03/04 | 2,112 | 2,116 | 2,056 | 2,060 | -39 | -1.9% | 78,800 |
| 2024/03/01 | 2,092 | 2,105 | 2,070 | 2,099 | +57 | +2.8% | 135,700 |
| 2024/02/29 | 2,044 | 2,048 | 2,020 | 2,042 | -4 | -0.2% | 76,900 |
| 2024/02/28 | 2,070 | 2,084 | 2,042 | 2,046 | -7 | -0.3% | 112,600 |
| 2024/02/27 | 2,031 | 2,077 | 2,027 | 2,053 | +22 | +1.1% | 100,600 |
| 2024/02/26 | 2,027 | 2,042 | 2,016 | 2,031 | +16 | +0.8% | 72,600 |
| 2024/02/22 | 2,035 | 2,035 | 2,006 | 2,015 | +5 | +0.2% | 54,300 |
| 2024/02/21 | 2,008 | 2,021 | 1,994 | 2,010 | ±0 | ±0% | 33,000 |
| 2024/02/20 | 2,008 | 2,031 | 2,003 | 2,010 | +3 | +0.1% | 37,000 |
| 2024/02/19 | 1,997 | 2,013 | 1,982 | 2,007 | -6 | -0.3% | 39,800 |
| 2024/02/16 | 2,000 | 2,026 | 1,997 | 2,013 | +18 | +0.9% | 64,800 |
| 2024/02/15 | 2,006 | 2,015 | 1,981 | 1,995 | -11 | -0.5% | 60,300 |
1～
50
件表示中 / 6698件
類似銘柄と比較する
現在ご覧いただいている「ジーテクト」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 |
|---|---|---|---|---|---|---|---|---|
| ジーテクト | 204,500円 | +9.1% | +13.4% | 3.23% | 8.23倍 | 0.49倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| トーカロ | 177,400円 | -2.4% | -20.9% | 2.82% | 18.18倍 | 1.95倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| パイオラックス | 260,400円 | +9.7% | +17.1% | 4.92% | 22.16倍 | 0.83倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割。医療機器も育成 |
| ノーリツ | 175,800円 | +5.0% | +365.9% | 3.81% | 19.46倍 | 0.67倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| ＲＳＴＥＣＨ | 318,500円 | +5.8% | +3.2% | 0.94% | 11.05倍 | 1.50倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
市場注目の銘柄
チャート関連のコラム
