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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 131.3 | 131.3 | 131.3 | 131.3 | +1.3 | +1% | 4,800 |
| 2000/01/05 | 130 | 130 | 130 | 130 | - | - | 2,400 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 129.6 | 130 | 129.6 | 130 | - | - | 7,200 |
| 1999/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/27 | 125.4 | 125.4 | 125.4 | 125.4 | ±0 | ±0% | 7,200 |
| 1999/12/24 | 129.2 | 129.2 | 125 | 125.4 | -3.8 | -2.9% | 88,800 |
| 1999/12/22 | 129.6 | 129.6 | 129.2 | 129.2 | -8.3 | -6% | 4,800 |
| 1999/12/21 | 137.5 | 137.5 | 137.5 | 137.5 | +12.1 | +9.6% | 4,800 |
| 1999/12/20 | 125 | 125.4 | 125 | 125.4 | -16.3 | -11.5% | 7,200 |
| 1999/12/17 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 4,800 |
| 1999/12/16 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 9,600 |
| 1999/12/15 | 145.8 | 145.8 | 141.7 | 141.7 | - | - | 9,600 |
| 1999/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/13 | 154.2 | 154.2 | 154.2 | 154.2 | ±0 | ±0% | 7,200 |
| 1999/12/10 | 154.2 | 154.2 | 154.2 | 154.2 | ±0 | ±0% | 19,200 |
| 1999/12/09 | 154.2 | 154.2 | 154.2 | 154.2 | ±0 | ±0% | 7,200 |
| 1999/12/08 | 154.2 | 154.2 | 154.2 | 154.2 | +4.2 | +2.8% | 4,800 |
| 1999/12/07 | 150 | 150 | 150 | 150 | ±0 | ±0% | 2,400 |
| 1999/12/06 | 150 | 150 | 150 | 150 | - | - | 7,200 |
| 1999/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/01 | 146.3 | 146.3 | 146.3 | 146.3 | ±0 | ±0% | 2,400 |
| 1999/11/30 | 146.3 | 146.3 | 146.3 | 146.3 | - | - | 9,600 |
| 1999/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/26 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 4,800 |
| 1999/11/25 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 12,000 |
| 1999/11/24 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 2,400 |
| 1999/11/22 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 2,400 |
| 1999/11/19 | 145.8 | 145.8 | 145.8 | 145.8 | - | - | 2,400 |
| 1999/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/17 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 2,400 |
| 1999/11/16 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 2,400 |
| 1999/11/15 | 145.4 | 145.4 | 141.7 | 141.7 | -4.1 | -2.8% | 4,800 |
| 1999/11/12 | 150 | 150 | 145.8 | 145.8 | - | - | 7,200 |
| 1999/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/09 | 154.2 | 154.2 | 150 | 150 | - | - | 16,800 |
| 1999/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/05 | 162.5 | 162.5 | 150 | 150 | - | - | 7,200 |
| 1999/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/02 | 166.7 | 166.7 | 162.5 | 162.5 | - | - | 33,600 |
| 1999/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/29 | 162.5 | 162.5 | 162.5 | 162.5 | ±0 | ±0% | 2,400 |
| 1999/10/28 | 162.5 | 162.5 | 162.5 | 162.5 | +8.3 | +5.4% | 7,200 |
| 1999/10/27 | 154.2 | 154.2 | 154.2 | 154.2 | -2.9 | -1.8% | 2,400 |
| 1999/10/26 | 157.1 | 157.1 | 157.1 | 157.1 | ±0 | ±0% | 12,000 |
| 1999/10/25 | 157.1 | 157.1 | 157.1 | 157.1 | ±0 | ±0% | 4,800 |
| 1999/10/22 | 157.1 | 157.1 | 156.7 | 157.1 | - | - | 9,600 |
6251～
6300
件表示中 / 6989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 | 173,600円 | -0.1% | -3.0% | 5.18% | 6.46倍 | 0.38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 | 194,000円 | +1.4% | +9.0% | 3.66% | 36.74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 | 291,600円 | +26.7% | +5.9% | 1.37% | 8.81倍 | 1.13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 | 352,500円 | +1.2% | +1.4% | 3.26% | 11.89倍 | 1.15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 |
| 川田ＴＥＣＨ | 379,000円 | -6.0% | -23.9% | 3.43% | 8.78倍 | 0.72倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
市場注目の銘柄
チャート関連のコラム
