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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,616 | 1,625 | 1,500 | 1,538 | -151 | -8.9% | 560,500 |
| 2025/04/03 | 1,680 | 1,693 | 1,666 | 1,689 | -66 | -3.8% | 218,700 |
| 2025/04/02 | 1,755 | 1,761 | 1,741 | 1,755 | -5 | -0.3% | 140,700 |
| 2025/04/01 | 1,754 | 1,767 | 1,749 | 1,760 | +17 | +1% | 170,200 |
| 2025/03/31 | 1,749 | 1,759 | 1,723 | 1,743 | -27 | -1.5% | 144,400 |
| 2025/03/28 | 1,770 | 1,783 | 1,764 | 1,770 | -46 | -2.5% | 138,000 |
| 2025/03/27 | 1,765 | 1,816 | 1,760 | 1,816 | +16 | +0.9% | 273,400 |
| 2025/03/26 | 1,800 | 1,802 | 1,784 | 1,800 | +4 | +0.2% | 101,600 |
| 2025/03/25 | 1,809 | 1,810 | 1,780 | 1,796 | +11 | +0.6% | 85,100 |
| 2025/03/24 | 1,803 | 1,803 | 1,774 | 1,785 | -16 | -0.9% | 82,100 |
| 2025/03/21 | 1,792 | 1,823 | 1,780 | 1,801 | +2 | +0.1% | 155,200 |
| 2025/03/19 | 1,796 | 1,806 | 1,789 | 1,799 | +10 | +0.6% | 86,100 |
| 2025/03/18 | 1,775 | 1,792 | 1,772 | 1,789 | +23 | +1.3% | 57,800 |
| 2025/03/17 | 1,760 | 1,773 | 1,758 | 1,766 | +10 | +0.6% | 49,000 |
| 2025/03/14 | 1,749 | 1,763 | 1,745 | 1,756 | +4 | +0.2% | 63,300 |
| 2025/03/13 | 1,760 | 1,768 | 1,750 | 1,752 | -1 | -0.1% | 92,300 |
| 2025/03/12 | 1,738 | 1,760 | 1,732 | 1,753 | +17 | +1% | 129,500 |
| 2025/03/11 | 1,721 | 1,736 | 1,706 | 1,736 | +10 | +0.6% | 146,800 |
| 2025/03/10 | 1,733 | 1,736 | 1,723 | 1,726 | -6 | -0.3% | 122,200 |
| 2025/03/07 | 1,686 | 1,732 | 1,683 | 1,732 | +25 | +1.5% | 142,500 |
| 2025/03/06 | 1,683 | 1,714 | 1,682 | 1,707 | +43 | +2.6% | 145,500 |
| 2025/03/05 | 1,647 | 1,675 | 1,647 | 1,664 | +17 | +1% | 93,900 |
| 2025/03/04 | 1,656 | 1,659 | 1,633 | 1,647 | -10 | -0.6% | 98,000 |
| 2025/03/03 | 1,655 | 1,671 | 1,644 | 1,657 | +24 | +1.5% | 99,100 |
| 2025/02/28 | 1,616 | 1,634 | 1,606 | 1,633 | +2 | +0.1% | 618,300 |
| 2025/02/27 | 1,613 | 1,632 | 1,613 | 1,631 | +26 | +1.6% | 103,300 |
| 2025/02/26 | 1,599 | 1,605 | 1,584 | 1,605 | ±0 | ±0% | 131,600 |
| 2025/02/25 | 1,610 | 1,625 | 1,597 | 1,605 | -13 | -0.8% | 129,500 |
| 2025/02/21 | 1,609 | 1,618 | 1,600 | 1,618 | +9 | +0.6% | 109,600 |
| 2025/02/20 | 1,635 | 1,637 | 1,605 | 1,609 | -29 | -1.8% | 151,100 |
| 2025/02/19 | 1,659 | 1,667 | 1,637 | 1,638 | -14 | -0.8% | 172,300 |
| 2025/02/18 | 1,630 | 1,659 | 1,620 | 1,652 | +15 | +0.9% | 365,700 |
| 2025/02/17 | 1,660 | 1,660 | 1,633 | 1,637 | -25 | -1.5% | 255,600 |
| 2025/02/14 | 1,655 | 1,669 | 1,646 | 1,662 | -2 | -0.1% | 229,500 |
| 2025/02/13 | 1,658 | 1,669 | 1,647 | 1,664 | +17 | +1% | 181,400 |
| 2025/02/12 | 1,688 | 1,697 | 1,632 | 1,647 | -42 | -2.5% | 394,300 |
| 2025/02/10 | 1,694 | 1,709 | 1,675 | 1,689 | -17 | -1% | 119,200 |
| 2025/02/07 | 1,715 | 1,733 | 1,705 | 1,706 | -3 | -0.2% | 98,000 |
| 2025/02/06 | 1,694 | 1,710 | 1,687 | 1,709 | +6 | +0.4% | 83,900 |
| 2025/02/05 | 1,698 | 1,716 | 1,695 | 1,703 | +12 | +0.7% | 109,900 |
| 2025/02/04 | 1,702 | 1,713 | 1,689 | 1,691 | -8 | -0.5% | 145,700 |
| 2025/02/03 | 1,713 | 1,718 | 1,687 | 1,699 | -18 | -1% | 249,800 |
| 2025/01/31 | 1,710 | 1,727 | 1,706 | 1,717 | +14 | +0.8% | 130,200 |
| 2025/01/30 | 1,670 | 1,704 | 1,666 | 1,703 | +29 | +1.7% | 107,100 |
| 2025/01/29 | 1,671 | 1,683 | 1,663 | 1,674 | +9 | +0.5% | 81,400 |
| 2025/01/28 | 1,678 | 1,679 | 1,665 | 1,665 | -15 | -0.9% | 91,200 |
| 2025/01/27 | 1,680 | 1,686 | 1,666 | 1,680 | +15 | +0.9% | 62,700 |
| 2025/01/24 | 1,683 | 1,685 | 1,663 | 1,665 | -10 | -0.6% | 86,700 |
| 2025/01/23 | 1,690 | 1,690 | 1,660 | 1,675 | -9 | -0.5% | 101,100 |
| 2025/01/22 | 1,678 | 1,689 | 1,674 | 1,684 | +14 | +0.8% | 117,300 |
1～
50
件表示中 / 6926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 | 153,800円 | +0.4% | -23.8% | 4.81% | 6.58倍 | 0.34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 |
| ノーリツ | 166,400円 | +1.4% | +9.0% | 4.27% | 31.98倍 | 0.58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 |
| パイオラックス | 201,600円 | -1.6% | -39.8% | 4.56% | 30.26倍 | 0.61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割弱。医療機器も育成 |
| ＲＳＴＥＣＨ | 244,600円 | +26.7% | +5.9% | 1.64% | 7.38倍 | 0.94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 |
| マルゼン | 313,500円 | +6.0% | +25.5% | 2.87% | 10.76倍 | 1.06倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
市場注目の銘柄
チャート関連のコラム
