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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,369 | 1,381 | 1,364 | 1,369 | +8 | +0.6% | 35,800 |
| 2022/03/25 | 1,355 | 1,368 | 1,353 | 1,361 | +8 | +0.6% | 40,600 |
| 2022/03/24 | 1,341 | 1,353 | 1,331 | 1,353 | +6 | +0.4% | 54,400 |
| 2022/03/23 | 1,356 | 1,356 | 1,340 | 1,347 | +10 | +0.7% | 97,400 |
| 2022/03/22 | 1,340 | 1,344 | 1,326 | 1,337 | +10 | +0.8% | 53,300 |
| 2022/03/18 | 1,307 | 1,331 | 1,307 | 1,327 | -7 | -0.5% | 99,000 |
| 2022/03/17 | 1,335 | 1,349 | 1,319 | 1,334 | +30 | +2.3% | 73,500 |
| 2022/03/16 | 1,302 | 1,313 | 1,287 | 1,304 | +2 | +0.2% | 62,600 |
| 2022/03/15 | 1,270 | 1,302 | 1,270 | 1,302 | +27 | +2.1% | 51,000 |
| 2022/03/14 | 1,266 | 1,285 | 1,263 | 1,275 | +14 | +1.1% | 47,500 |
| 2022/03/11 | 1,272 | 1,291 | 1,254 | 1,261 | -41 | -3.1% | 74,200 |
| 2022/03/10 | 1,258 | 1,308 | 1,255 | 1,302 | +74 | +6% | 74,700 |
| 2022/03/09 | 1,235 | 1,263 | 1,226 | 1,228 | -5 | -0.4% | 52,000 |
| 2022/03/08 | 1,265 | 1,272 | 1,218 | 1,233 | -38 | -3% | 68,200 |
| 2022/03/07 | 1,300 | 1,310 | 1,248 | 1,271 | -49 | -3.7% | 96,000 |
| 2022/03/04 | 1,361 | 1,369 | 1,320 | 1,320 | -54 | -3.9% | 74,300 |
| 2022/03/03 | 1,373 | 1,390 | 1,372 | 1,374 | +23 | +1.7% | 41,000 |
| 2022/03/02 | 1,408 | 1,408 | 1,351 | 1,351 | -73 | -5.1% | 62,700 |
| 2022/03/01 | 1,453 | 1,454 | 1,418 | 1,424 | -25 | -1.7% | 36,700 |
| 2022/02/28 | 1,413 | 1,450 | 1,412 | 1,449 | +36 | +2.5% | 41,900 |
| 2022/02/25 | 1,448 | 1,448 | 1,406 | 1,413 | -29 | -2% | 40,300 |
| 2022/02/24 | 1,435 | 1,450 | 1,423 | 1,442 | +6 | +0.4% | 40,400 |
| 2022/02/22 | 1,466 | 1,466 | 1,436 | 1,436 | -20 | -1.4% | 23,900 |
| 2022/02/21 | 1,437 | 1,461 | 1,432 | 1,456 | +4 | +0.3% | 14,700 |
| 2022/02/18 | 1,435 | 1,458 | 1,435 | 1,452 | -7 | -0.5% | 17,300 |
| 2022/02/17 | 1,460 | 1,467 | 1,449 | 1,459 | -14 | -1% | 13,600 |
| 2022/02/16 | 1,458 | 1,473 | 1,453 | 1,473 | +38 | +2.6% | 22,300 |
| 2022/02/15 | 1,446 | 1,465 | 1,433 | 1,435 | -11 | -0.8% | 22,400 |
| 2022/02/14 | 1,455 | 1,458 | 1,441 | 1,446 | -24 | -1.6% | 30,600 |
| 2022/02/10 | 1,464 | 1,476 | 1,460 | 1,470 | +12 | +0.8% | 36,500 |
| 2022/02/09 | 1,458 | 1,462 | 1,441 | 1,458 | ±0 | ±0% | 22,100 |
| 2022/02/08 | 1,445 | 1,475 | 1,445 | 1,458 | +25 | +1.7% | 46,600 |
| 2022/02/07 | 1,405 | 1,439 | 1,404 | 1,433 | +30 | +2.1% | 62,700 |
| 2022/02/04 | 1,405 | 1,410 | 1,396 | 1,403 | -2 | -0.1% | 24,200 |
| 2022/02/03 | 1,381 | 1,408 | 1,375 | 1,405 | +29 | +2.1% | 29,600 |
| 2022/02/02 | 1,357 | 1,388 | 1,357 | 1,376 | +29 | +2.2% | 43,600 |
| 2022/02/01 | 1,370 | 1,372 | 1,343 | 1,347 | -25 | -1.8% | 38,200 |
| 2022/01/31 | 1,350 | 1,375 | 1,341 | 1,372 | +26 | +1.9% | 29,500 |
| 2022/01/28 | 1,335 | 1,351 | 1,330 | 1,346 | +23 | +1.7% | 58,800 |
| 2022/01/27 | 1,373 | 1,384 | 1,323 | 1,323 | -48 | -3.5% | 63,000 |
| 2022/01/26 | 1,387 | 1,399 | 1,371 | 1,371 | -16 | -1.2% | 32,000 |
| 2022/01/25 | 1,430 | 1,430 | 1,380 | 1,387 | -37 | -2.6% | 46,700 |
| 2022/01/24 | 1,388 | 1,426 | 1,388 | 1,424 | +30 | +2.2% | 26,500 |
| 2022/01/21 | 1,390 | 1,394 | 1,374 | 1,394 | -3 | -0.2% | 29,100 |
| 2022/01/20 | 1,401 | 1,426 | 1,392 | 1,397 | -11 | -0.8% | 42,600 |
| 2022/01/19 | 1,440 | 1,445 | 1,404 | 1,408 | -54 | -3.7% | 57,900 |
| 2022/01/18 | 1,500 | 1,500 | 1,462 | 1,462 | -34 | -2.3% | 16,200 |
| 2022/01/17 | 1,499 | 1,516 | 1,493 | 1,496 | +4 | +0.3% | 19,900 |
| 2022/01/14 | 1,492 | 1,496 | 1,471 | 1,492 | -16 | -1.1% | 35,800 |
| 2022/01/13 | 1,498 | 1,514 | 1,497 | 1,508 | +13 | +0.9% | 36,500 |
751～
800
件表示中 / 6936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 | 156,700円 | +0.4% | -23.8% | 4.72% | 6.71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 | 173,700円 | +1.4% | +9.0% | 4.09% | 33.39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 |
| パイオラックス | 212,200円 | -1.6% | -39.8% | 4.34% | 31.85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 |
| ＲＳＴＥＣＨ | 241,800円 | +26.7% | +5.9% | 1.65% | 7.29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 |
| マルゼン | 314,500円 | +1.2% | +1.4% | 3.66% | 10.60倍 | 1.03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
