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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,420 | 1,433 | 1,420 | 1,426 | -13 | -0.9% | 36,800 |
| 2022/08/19 | 1,431 | 1,453 | 1,431 | 1,439 | +29 | +2.1% | 81,600 |
| 2022/08/18 | 1,394 | 1,414 | 1,394 | 1,410 | +5 | +0.4% | 58,500 |
| 2022/08/17 | 1,400 | 1,411 | 1,400 | 1,405 | +12 | +0.9% | 55,800 |
| 2022/08/16 | 1,414 | 1,415 | 1,390 | 1,393 | -18 | -1.3% | 42,100 |
| 2022/08/15 | 1,410 | 1,429 | 1,404 | 1,411 | +14 | +1% | 79,300 |
| 2022/08/12 | 1,398 | 1,410 | 1,388 | 1,397 | +15 | +1.1% | 65,000 |
| 2022/08/10 | 1,370 | 1,396 | 1,370 | 1,382 | +15 | +1.1% | 101,100 |
| 2022/08/09 | 1,392 | 1,392 | 1,363 | 1,367 | -19 | -1.4% | 51,900 |
| 2022/08/08 | 1,371 | 1,410 | 1,370 | 1,386 | +32 | +2.4% | 135,600 |
| 2022/08/05 | 1,334 | 1,358 | 1,333 | 1,354 | +20 | +1.5% | 45,300 |
| 2022/08/04 | 1,354 | 1,354 | 1,334 | 1,334 | -4 | -0.3% | 47,200 |
| 2022/08/03 | 1,340 | 1,343 | 1,331 | 1,338 | +6 | +0.5% | 25,900 |
| 2022/08/02 | 1,345 | 1,345 | 1,324 | 1,332 | -22 | -1.6% | 38,500 |
| 2022/08/01 | 1,336 | 1,358 | 1,335 | 1,354 | +18 | +1.3% | 48,700 |
| 2022/07/29 | 1,364 | 1,364 | 1,335 | 1,336 | -28 | -2.1% | 57,100 |
| 2022/07/28 | 1,386 | 1,386 | 1,363 | 1,364 | -20 | -1.4% | 31,900 |
| 2022/07/27 | 1,396 | 1,396 | 1,374 | 1,384 | -4 | -0.3% | 26,200 |
| 2022/07/26 | 1,376 | 1,394 | 1,376 | 1,388 | +18 | +1.3% | 23,700 |
| 2022/07/25 | 1,393 | 1,394 | 1,370 | 1,370 | -23 | -1.7% | 29,400 |
| 2022/07/22 | 1,378 | 1,400 | 1,372 | 1,393 | +15 | +1.1% | 42,200 |
| 2022/07/21 | 1,367 | 1,382 | 1,357 | 1,378 | +12 | +0.9% | 27,000 |
| 2022/07/20 | 1,345 | 1,367 | 1,340 | 1,366 | +30 | +2.2% | 50,600 |
| 2022/07/19 | 1,330 | 1,336 | 1,325 | 1,336 | +15 | +1.1% | 22,700 |
| 2022/07/15 | 1,315 | 1,329 | 1,310 | 1,321 | +11 | +0.8% | 40,200 |
| 2022/07/14 | 1,292 | 1,317 | 1,289 | 1,310 | +22 | +1.7% | 31,800 |
| 2022/07/13 | 1,289 | 1,298 | 1,288 | 1,288 | +11 | +0.9% | 22,500 |
| 2022/07/12 | 1,295 | 1,295 | 1,276 | 1,277 | -23 | -1.8% | 44,000 |
| 2022/07/11 | 1,289 | 1,305 | 1,288 | 1,300 | +39 | +3.1% | 58,100 |
| 2022/07/08 | 1,270 | 1,285 | 1,258 | 1,261 | -3 | -0.2% | 66,800 |
| 2022/07/07 | 1,253 | 1,275 | 1,253 | 1,264 | +23 | +1.9% | 34,700 |
| 2022/07/06 | 1,255 | 1,255 | 1,239 | 1,241 | -19 | -1.5% | 56,000 |
| 2022/07/05 | 1,270 | 1,274 | 1,258 | 1,260 | -10 | -0.8% | 40,800 |
| 2022/07/04 | 1,276 | 1,276 | 1,265 | 1,270 | +20 | +1.6% | 48,300 |
| 2022/07/01 | 1,273 | 1,275 | 1,237 | 1,250 | -24 | -1.9% | 77,300 |
| 2022/06/30 | 1,286 | 1,296 | 1,271 | 1,274 | -13 | -1% | 49,300 |
| 2022/06/29 | 1,305 | 1,306 | 1,287 | 1,287 | -20 | -1.5% | 69,200 |
| 2022/06/28 | 1,293 | 1,309 | 1,292 | 1,307 | +18 | +1.4% | 49,200 |
| 2022/06/27 | 1,310 | 1,314 | 1,280 | 1,289 | -1 | -0.1% | 51,200 |
| 2022/06/24 | 1,285 | 1,313 | 1,280 | 1,290 | +2 | +0.2% | 92,600 |
| 2022/06/23 | 1,281 | 1,288 | 1,276 | 1,288 | +6 | +0.5% | 31,300 |
| 2022/06/22 | 1,294 | 1,299 | 1,281 | 1,282 | +7 | +0.5% | 41,900 |
| 2022/06/21 | 1,260 | 1,287 | 1,260 | 1,275 | +8 | +0.6% | 61,000 |
| 2022/06/20 | 1,289 | 1,291 | 1,255 | 1,267 | -4 | -0.3% | 37,000 |
| 2022/06/17 | 1,272 | 1,287 | 1,264 | 1,271 | -31 | -2.4% | 59,800 |
| 2022/06/16 | 1,303 | 1,317 | 1,298 | 1,302 | +22 | +1.7% | 30,000 |
| 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 |
651～
700
件表示中 / 6935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 | 155,200円 | +0.4% | -23.8% | 4.77% | 6.64倍 | 0.35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 | 173,300円 | +1.4% | +9.0% | 4.10% | 33.32倍 | 0.60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 | 212,500円 | -1.6% | -39.8% | 4.33% | 31.90倍 | 0.47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 | 318,500円 | +1.2% | +1.4% | 3.61% | 10.73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 |
| ＲＳＴＥＣＨ | 242,200円 | +26.7% | +5.9% | 1.65% | 7.30倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
