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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,434 | 1,442 | 1,426 | 1,439 | +20 | +1.4% | 30,700 |
| 2023/01/10 | 1,441 | 1,441 | 1,415 | 1,419 | +2 | +0.1% | 33,900 |
| 2023/01/06 | 1,400 | 1,419 | 1,400 | 1,417 | +13 | +0.9% | 70,200 |
| 2023/01/05 | 1,407 | 1,407 | 1,394 | 1,404 | -10 | -0.7% | 59,700 |
| 2023/01/04 | 1,440 | 1,440 | 1,414 | 1,414 | -29 | -2% | 64,300 |
| 2022/12/30 | 1,451 | 1,459 | 1,443 | 1,443 | +1 | +0.1% | 61,600 |
| 2022/12/29 | 1,433 | 1,442 | 1,423 | 1,442 | +1 | +0.1% | 57,800 |
| 2022/12/28 | 1,443 | 1,455 | 1,433 | 1,441 | ±0 | ±0% | 59,400 |
| 2022/12/27 | 1,453 | 1,453 | 1,434 | 1,441 | +6 | +0.4% | 28,500 |
| 2022/12/26 | 1,420 | 1,438 | 1,415 | 1,435 | +25 | +1.8% | 36,100 |
| 2022/12/23 | 1,415 | 1,418 | 1,403 | 1,410 | -15 | -1.1% | 46,800 |
| 2022/12/22 | 1,420 | 1,432 | 1,414 | 1,425 | +14 | +1% | 45,800 |
| 2022/12/21 | 1,435 | 1,436 | 1,405 | 1,411 | -39 | -2.7% | 140,800 |
| 2022/12/20 | 1,473 | 1,489 | 1,438 | 1,450 | -10 | -0.7% | 122,900 |
| 2022/12/19 | 1,460 | 1,478 | 1,446 | 1,460 | -13 | -0.9% | 82,000 |
| 2022/12/16 | 1,485 | 1,491 | 1,468 | 1,473 | -19 | -1.3% | 78,500 |
| 2022/12/15 | 1,473 | 1,492 | 1,471 | 1,492 | +15 | +1% | 77,400 |
| 2022/12/14 | 1,470 | 1,477 | 1,460 | 1,477 | +7 | +0.5% | 62,600 |
| 2022/12/13 | 1,460 | 1,472 | 1,458 | 1,470 | +15 | +1% | 118,900 |
| 2022/12/12 | 1,460 | 1,463 | 1,453 | 1,455 | +5 | +0.3% | 51,300 |
| 2022/12/09 | 1,448 | 1,464 | 1,448 | 1,450 | -13 | -0.9% | 98,900 |
| 2022/12/08 | 1,464 | 1,469 | 1,443 | 1,463 | -2 | -0.1% | 74,600 |
| 2022/12/07 | 1,467 | 1,481 | 1,465 | 1,465 | -10 | -0.7% | 61,000 |
| 2022/12/06 | 1,465 | 1,481 | 1,465 | 1,475 | -4 | -0.3% | 66,300 |
| 2022/12/05 | 1,490 | 1,490 | 1,465 | 1,479 | -2 | -0.1% | 85,800 |
| 2022/12/02 | 1,515 | 1,516 | 1,477 | 1,481 | -58 | -3.8% | 153,700 |
| 2022/12/01 | 1,534 | 1,546 | 1,516 | 1,539 | +5 | +0.3% | 104,100 |
| 2022/11/30 | 1,504 | 1,538 | 1,502 | 1,534 | +23 | +1.5% | 132,700 |
| 2022/11/29 | 1,510 | 1,515 | 1,500 | 1,511 | -20 | -1.3% | 69,400 |
| 2022/11/28 | 1,523 | 1,531 | 1,517 | 1,531 | +13 | +0.9% | 50,700 |
| 2022/11/25 | 1,521 | 1,522 | 1,510 | 1,518 | -8 | -0.5% | 48,100 |
| 2022/11/24 | 1,537 | 1,543 | 1,523 | 1,526 | -4 | -0.3% | 55,900 |
| 2022/11/22 | 1,510 | 1,533 | 1,510 | 1,530 | +22 | +1.5% | 55,500 |
| 2022/11/21 | 1,539 | 1,541 | 1,498 | 1,508 | -16 | -1% | 96,300 |
| 2022/11/18 | 1,496 | 1,536 | 1,496 | 1,524 | +33 | +2.2% | 186,900 |
| 2022/11/17 | 1,440 | 1,495 | 1,437 | 1,491 | +41 | +2.8% | 158,300 |
| 2022/11/16 | 1,450 | 1,463 | 1,442 | 1,450 | -1 | -0.1% | 193,200 |
| 2022/11/15 | 1,445 | 1,454 | 1,432 | 1,451 | +6 | +0.4% | 164,300 |
| 2022/11/14 | 1,450 | 1,466 | 1,431 | 1,445 | -16 | -1.1% | 138,800 |
| 2022/11/11 | 1,469 | 1,469 | 1,441 | 1,461 | +11 | +0.8% | 81,000 |
| 2022/11/10 | 1,459 | 1,467 | 1,446 | 1,450 | -21 | -1.4% | 99,700 |
| 2022/11/09 | 1,460 | 1,478 | 1,453 | 1,471 | -5 | -0.3% | 109,600 |
| 2022/11/08 | 1,499 | 1,499 | 1,460 | 1,476 | -13 | -0.9% | 330,600 |
| 2022/11/07 | 1,500 | 1,552 | 1,475 | 1,489 | +150 | +11.2% | 1,008,600 |
| 2022/11/04 | 1,332 | 1,344 | 1,326 | 1,339 | +7 | +0.5% | 114,800 |
| 2022/11/02 | 1,340 | 1,351 | 1,331 | 1,332 | -1 | -0.1% | 126,400 |
| 2022/11/01 | 1,333 | 1,345 | 1,328 | 1,333 | +3 | +0.2% | 42,800 |
| 2022/10/31 | 1,304 | 1,336 | 1,303 | 1,330 | +45 | +3.5% | 97,100 |
| 2022/10/28 | 1,295 | 1,309 | 1,283 | 1,285 | -10 | -0.8% | 250,600 |
| 2022/10/27 | 1,302 | 1,303 | 1,290 | 1,295 | -19 | -1.4% | 46,300 |
551～
600
件表示中 / 6929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 | 141,600円 | +0.4% | -23.8% | 5.23% | 6.06倍 | 0.32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 | 160,400円 | +1.4% | +9.0% | 4.43% | 30.82倍 | 0.56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 | 189,300円 | -1.6% | -39.8% | 4.86% | 28.41倍 | 0.42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 |
| マルゼン | 309,000円 | +6.0% | +25.5% | 2.91% | 10.60倍 | 1.04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 |
| 長府製 | 169,600円 | +1.9% | +11.3% | 2.71% | 16.48倍 | 0.43倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
市場注目の銘柄
チャート関連のコラム
