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 |
|---|---|---|---|---|---|---|---|
| 2005/02/09 | 420 | 420.8 | 418.8 | 418.8 | ±0 | ±0% | 24,000 |
| 2005/02/08 | 417.5 | 418.8 | 416.7 | 418.8 | +6.7 | +1.6% | 16,800 |
| 2005/02/07 | 400 | 412.5 | 400 | 412.1 | +14.2 | +3.6% | 21,600 |
| 2005/02/04 | 399.6 | 400.4 | 397.9 | 397.9 | -2.1 | -0.5% | 12,000 |
| 2005/02/03 | 396.7 | 400 | 395.8 | 400 | +4.2 | +1.1% | 7,200 |
| 2005/02/02 | 395.8 | 396.3 | 387.5 | 395.8 | -4.6 | -1.1% | 48,000 |
| 2005/02/01 | 407.5 | 408.3 | 400.4 | 400.4 | -7.9 | -1.9% | 16,800 |
| 2005/01/31 | 412.5 | 412.5 | 408.3 | 408.3 | ±0 | ±0% | 14,400 |
| 2005/01/28 | 404.2 | 408.3 | 404.2 | 408.3 | -4.2 | -1% | 4,800 |
| 2005/01/27 | 416.3 | 416.7 | 408.3 | 412.5 | -4.2 | -1% | 16,800 |
| 2005/01/26 | 416.7 | 416.7 | 416.7 | 416.7 | +4.2 | +1% | 7,200 |
| 2005/01/25 | 412.5 | 412.5 | 412.5 | 412.5 | -0.4 | -0.1% | 7,200 |
| 2005/01/24 | 408.3 | 412.9 | 400 | 412.9 | -3.8 | -0.9% | 24,000 |
| 2005/01/21 | 420.8 | 420.8 | 416.7 | 416.7 | -4.1 | -1% | 21,600 |
| 2005/01/20 | 423.8 | 425 | 420.8 | 420.8 | -4.2 | -1% | 28,800 |
| 2005/01/19 | 424.6 | 433.3 | 423.8 | 425 | +1.2 | +0.3% | 67,200 |
| 2005/01/18 | 416.7 | 425 | 416.3 | 423.8 | +11.3 | +2.7% | 57,600 |
| 2005/01/17 | 408.3 | 412.5 | 408.3 | 412.5 | +4.2 | +1% | 16,800 |
| 2005/01/14 | 410.4 | 410.8 | 404.2 | 408.3 | -6.3 | -1.5% | 14,400 |
| 2005/01/13 | 414.6 | 414.6 | 414.6 | 414.6 | ±0 | ±0% | 2,400 |
| 2005/01/12 | 424.2 | 425 | 414.6 | 414.6 | -6.2 | -1.5% | 26,400 |
| 2005/01/11 | 403.8 | 425 | 403.8 | 420.8 | +16.6 | +4.1% | 52,800 |
| 2005/01/07 | 382.9 | 404.2 | 382.9 | 404.2 | +25 | +6.6% | 62,400 |
| 2005/01/06 | 374.6 | 380 | 374.6 | 379.2 | +8.8 | +2.4% | 16,800 |
| 2005/01/05 | 370.8 | 375 | 370.4 | 370.4 | +7.9 | +2.2% | 16,800 |
| 2005/01/04 | 358.8 | 363.3 | 358.8 | 362.5 | +4.2 | +1.2% | 14,400 |
| 2004/12/30 | 366.7 | 366.7 | 358.3 | 358.3 | -8.4 | -2.3% | 9,600 |
| 2004/12/29 | 365 | 366.7 | 365 | 366.7 | -2.1 | -0.6% | 4,800 |
| 2004/12/28 | 370.8 | 370.8 | 366.7 | 368.8 | -4.1 | -1.1% | 14,400 |
| 2004/12/27 | 375 | 377.1 | 372.9 | 372.9 | -2.1 | -0.6% | 31,200 |
| 2004/12/24 | 368.8 | 375.8 | 366.7 | 375 | +8.3 | +2.3% | 74,400 |
| 2004/12/22 | 368.8 | 373.8 | 366.7 | 366.7 | -1.2 | -0.3% | 45,600 |
| 2004/12/21 | 359.6 | 367.9 | 359.6 | 367.9 | +11.6 | +3.3% | 28,800 |
| 2004/12/20 | 358.8 | 363.3 | 356.3 | 356.3 | -2 | -0.6% | 48,000 |
| 2004/12/17 | 343.8 | 364.6 | 343.8 | 358.3 | +18.7 | +5.5% | 57,600 |
| 2004/12/16 | 333.3 | 339.6 | 333.3 | 339.6 | +7.9 | +2.4% | 14,400 |
| 2004/12/15 | 333.8 | 334.2 | 331.7 | 331.7 | ±0 | ±0% | 14,400 |
| 2004/12/14 | 331.7 | 331.7 | 331.7 | 331.7 | - | - | 7,200 |
| 2004/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/10 | 329.2 | 329.2 | 329.2 | 329.2 | - | - | 2,400 |
| 2004/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/08 | 331.3 | 331.3 | 331.3 | 331.3 | -2 | -0.6% | 2,400 |
| 2004/12/07 | 331.3 | 333.3 | 331.3 | 333.3 | ±0 | ±0% | 9,600 |
| 2004/12/06 | 334.6 | 335 | 333.3 | 333.3 | - | - | 26,400 |
| 2004/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/02 | 337.5 | 337.5 | 333.3 | 334.2 | +2.9 | +0.9% | 12,000 |
| 2004/12/01 | 331.3 | 331.3 | 331.3 | 331.3 | - | - | 2,400 |
| 2004/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/29 | 333.3 | 333.3 | 333.3 | 333.3 | ±0 | ±0% | 9,600 |
| 2004/11/26 | 332.5 | 333.3 | 332.5 | 333.3 | ±0 | ±0% | 9,600 |
5001～
5050
件表示中 / 6993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 | 178,700円 | -0.1% | -3.0% | 5.04% | 6.65倍 | 0.39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 |
| 東プレ | 196,300円 | -2.3% | -30.6% | 4.08% | 8.08倍 | 0.44倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| ノーリツ | 196,800円 | +1.4% | +9.0% | 3.61% | 37.27倍 | 0.68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 | 296,500円 | +26.7% | +5.9% | 1.35% | 8.95倍 | 1.15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 | 358,000円 | +1.2% | +1.4% | 3.21% | 12.07倍 | 1.17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
