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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,296 | 1,307 | 1,280 | 1,280 | -16 | -1.2% | 36,600 |
| 2022/06/14 | 1,288 | 1,296 | 1,283 | 1,296 | -11 | -0.8% | 40,300 |
| 2022/06/13 | 1,311 | 1,321 | 1,302 | 1,307 | -27 | -2% | 30,600 |
| 2022/06/10 | 1,332 | 1,348 | 1,330 | 1,334 | -13 | -1% | 39,800 |
| 2022/06/09 | 1,347 | 1,363 | 1,341 | 1,347 | ±0 | ±0% | 28,700 |
| 2022/06/08 | 1,350 | 1,357 | 1,343 | 1,347 | +6 | +0.4% | 33,700 |
| 2022/06/07 | 1,328 | 1,354 | 1,328 | 1,341 | +22 | +1.7% | 48,300 |
| 2022/06/06 | 1,313 | 1,323 | 1,311 | 1,319 | -3 | -0.2% | 23,900 |
| 2022/06/03 | 1,331 | 1,331 | 1,311 | 1,322 | -9 | -0.7% | 44,400 |
| 2022/06/02 | 1,328 | 1,334 | 1,317 | 1,331 | -2 | -0.2% | 30,000 |
| 2022/06/01 | 1,292 | 1,333 | 1,289 | 1,333 | +54 | +4.2% | 76,600 |
| 2022/05/31 | 1,285 | 1,303 | 1,276 | 1,279 | +5 | +0.4% | 70,200 |
| 2022/05/30 | 1,284 | 1,302 | 1,268 | 1,274 | -5 | -0.4% | 116,000 |
| 2022/05/27 | 1,271 | 1,279 | 1,257 | 1,279 | +38 | +3.1% | 55,000 |
| 2022/05/26 | 1,255 | 1,258 | 1,240 | 1,241 | ±0 | ±0% | 88,900 |
| 2022/05/25 | 1,257 | 1,269 | 1,241 | 1,241 | -9 | -0.7% | 66,900 |
| 2022/05/24 | 1,275 | 1,275 | 1,248 | 1,250 | -26 | -2% | 81,300 |
| 2022/05/23 | 1,273 | 1,282 | 1,260 | 1,276 | +13 | +1% | 61,600 |
| 2022/05/20 | 1,258 | 1,267 | 1,251 | 1,263 | +7 | +0.6% | 46,100 |
| 2022/05/19 | 1,250 | 1,258 | 1,227 | 1,256 | -24 | -1.9% | 85,600 |
| 2022/05/18 | 1,253 | 1,283 | 1,251 | 1,280 | +33 | +2.6% | 70,900 |
| 2022/05/17 | 1,250 | 1,253 | 1,235 | 1,247 | -11 | -0.9% | 60,600 |
| 2022/05/16 | 1,308 | 1,308 | 1,258 | 1,258 | -13 | -1% | 73,500 |
| 2022/05/13 | 1,231 | 1,272 | 1,231 | 1,271 | +31 | +2.5% | 59,100 |
| 2022/05/12 | 1,250 | 1,263 | 1,240 | 1,240 | -15 | -1.2% | 49,300 |
| 2022/05/11 | 1,277 | 1,291 | 1,253 | 1,255 | -22 | -1.7% | 51,200 |
| 2022/05/10 | 1,286 | 1,289 | 1,268 | 1,277 | +5 | +0.4% | 58,100 |
| 2022/05/09 | 1,280 | 1,286 | 1,267 | 1,272 | -17 | -1.3% | 68,300 |
| 2022/05/06 | 1,283 | 1,293 | 1,276 | 1,289 | +27 | +2.1% | 87,500 |
| 2022/05/02 | 1,250 | 1,284 | 1,250 | 1,262 | +9 | +0.7% | 72,900 |
| 2022/04/28 | 1,210 | 1,257 | 1,210 | 1,253 | +53 | +4.4% | 105,700 |
| 2022/04/27 | 1,238 | 1,239 | 1,200 | 1,200 | -59 | -4.7% | 137,500 |
| 2022/04/26 | 1,246 | 1,266 | 1,246 | 1,259 | +20 | +1.6% | 37,800 |
| 2022/04/25 | 1,261 | 1,263 | 1,230 | 1,239 | -37 | -2.9% | 56,600 |
| 2022/04/22 | 1,275 | 1,277 | 1,258 | 1,276 | -18 | -1.4% | 30,400 |
| 2022/04/21 | 1,279 | 1,295 | 1,279 | 1,294 | +18 | +1.4% | 45,900 |
| 2022/04/20 | 1,261 | 1,277 | 1,258 | 1,276 | +27 | +2.2% | 45,300 |
| 2022/04/19 | 1,242 | 1,253 | 1,233 | 1,249 | +22 | +1.8% | 26,800 |
| 2022/04/18 | 1,225 | 1,233 | 1,213 | 1,227 | +3 | +0.2% | 31,000 |
| 2022/04/15 | 1,226 | 1,237 | 1,223 | 1,224 | -20 | -1.6% | 31,800 |
| 2022/04/14 | 1,222 | 1,244 | 1,220 | 1,244 | +26 | +2.1% | 39,700 |
| 2022/04/13 | 1,191 | 1,219 | 1,186 | 1,218 | +41 | +3.5% | 56,000 |
| 2022/04/12 | 1,197 | 1,198 | 1,177 | 1,177 | -25 | -2.1% | 67,000 |
| 2022/04/11 | 1,206 | 1,224 | 1,196 | 1,202 | -3 | -0.2% | 58,300 |
| 2022/04/08 | 1,227 | 1,227 | 1,205 | 1,205 | -22 | -1.8% | 92,000 |
| 2022/04/07 | 1,230 | 1,232 | 1,214 | 1,227 | -21 | -1.7% | 109,700 |
| 2022/04/06 | 1,269 | 1,277 | 1,247 | 1,248 | -31 | -2.4% | 72,000 |
| 2022/04/05 | 1,283 | 1,290 | 1,270 | 1,279 | +7 | +0.6% | 47,800 |
| 2022/04/04 | 1,267 | 1,280 | 1,267 | 1,272 | +5 | +0.4% | 55,100 |
| 2022/04/01 | 1,260 | 1,273 | 1,253 | 1,267 | -10 | -0.8% | 60,800 |
601～
650
件表示中 / 6839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 | 158,700円 | +0.4% | -23.8% | 4.66% | 6.84倍 | 0.36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 |
| ＲＳＴＥＣＨ | 341,000円 | +5.8% | +3.2% | 1.03% | 11.84倍 | 1.42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 |
| ノーリツ | 172,200円 | +1.5% | +237.3% | 3.89% | 16.93倍 | 0.61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 |
| 長府製 | 192,200円 | -5.6% | -27.7% | 2.39% | 22.54倍 | 0.48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 |
| マルゼン | 320,500円 | -1.0% | +0.9% | 2.81% | 13.49倍 | 1.08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
