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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,027 | 2,042 | 2,016 | 2,031 | +16 | +0.8% | 72,600 |
| 2024/02/22 | 2,035 | 2,035 | 2,006 | 2,015 | +5 | +0.2% | 54,300 |
| 2024/02/21 | 2,008 | 2,021 | 1,994 | 2,010 | ±0 | ±0% | 33,000 |
| 2024/02/20 | 2,008 | 2,031 | 2,003 | 2,010 | +3 | +0.1% | 37,000 |
| 2024/02/19 | 1,997 | 2,013 | 1,982 | 2,007 | -6 | -0.3% | 39,800 |
| 2024/02/16 | 2,000 | 2,026 | 1,997 | 2,013 | +18 | +0.9% | 64,800 |
| 2024/02/15 | 2,006 | 2,015 | 1,981 | 1,995 | -11 | -0.5% | 60,300 |
| 2024/02/14 | 2,040 | 2,040 | 2,002 | 2,006 | -34 | -1.7% | 62,900 |
| 2024/02/13 | 2,027 | 2,046 | 2,000 | 2,040 | +22 | +1.1% | 113,600 |
| 2024/02/09 | 2,049 | 2,049 | 2,012 | 2,018 | -47 | -2.3% | 92,300 |
| 2024/02/08 | 2,113 | 2,113 | 2,031 | 2,065 | -48 | -2.3% | 115,900 |
| 2024/02/07 | 2,035 | 2,113 | 2,035 | 2,113 | +78 | +3.8% | 147,600 |
| 2024/02/06 | 2,040 | 2,054 | 2,016 | 2,035 | -12 | -0.6% | 150,100 |
| 2024/02/05 | 1,998 | 2,059 | 1,979 | 2,047 | +146 | +7.7% | 496,900 |
| 2024/02/02 | 1,854 | 1,903 | 1,837 | 1,901 | +57 | +3.1% | 207,800 |
| 2024/02/01 | 1,842 | 1,852 | 1,828 | 1,844 | -1 | -0.1% | 64,000 |
| 2024/01/31 | 1,820 | 1,845 | 1,814 | 1,845 | +18 | +1% | 58,700 |
| 2024/01/30 | 1,857 | 1,857 | 1,823 | 1,827 | -17 | -0.9% | 73,700 |
| 2024/01/29 | 1,821 | 1,854 | 1,821 | 1,844 | +29 | +1.6% | 103,500 |
| 2024/01/26 | 1,813 | 1,829 | 1,806 | 1,815 | ±0 | ±0% | 59,500 |
| 2024/01/25 | 1,801 | 1,819 | 1,800 | 1,815 | +15 | +0.8% | 39,500 |
| 2024/01/24 | 1,799 | 1,808 | 1,794 | 1,800 | +2 | +0.1% | 41,400 |
| 2024/01/23 | 1,812 | 1,820 | 1,795 | 1,798 | -9 | -0.5% | 39,100 |
| 2024/01/22 | 1,786 | 1,807 | 1,786 | 1,807 | +23 | +1.3% | 39,900 |
| 2024/01/19 | 1,793 | 1,794 | 1,779 | 1,784 | -8 | -0.4% | 61,300 |
| 2024/01/18 | 1,780 | 1,803 | 1,774 | 1,792 | +17 | +1% | 37,600 |
| 2024/01/17 | 1,789 | 1,815 | 1,775 | 1,775 | -3 | -0.2% | 78,300 |
| 2024/01/16 | 1,782 | 1,787 | 1,765 | 1,778 | -7 | -0.4% | 51,200 |
| 2024/01/15 | 1,784 | 1,806 | 1,782 | 1,785 | -10 | -0.6% | 71,200 |
| 2024/01/12 | 1,810 | 1,820 | 1,784 | 1,795 | -3 | -0.2% | 73,100 |
| 2024/01/11 | 1,794 | 1,805 | 1,786 | 1,798 | +33 | +1.9% | 94,200 |
| 2024/01/10 | 1,781 | 1,795 | 1,760 | 1,765 | -9 | -0.5% | 118,200 |
| 2024/01/09 | 1,765 | 1,777 | 1,761 | 1,774 | +21 | +1.2% | 64,700 |
| 2024/01/05 | 1,756 | 1,765 | 1,747 | 1,753 | +4 | +0.2% | 45,300 |
| 2024/01/04 | 1,734 | 1,749 | 1,709 | 1,749 | +33 | +1.9% | 91,400 |
| 2023/12/29 | 1,692 | 1,734 | 1,692 | 1,716 | +18 | +1.1% | 96,500 |
| 2023/12/28 | 1,682 | 1,704 | 1,671 | 1,698 | +15 | +0.9% | 53,700 |
| 2023/12/27 | 1,695 | 1,695 | 1,680 | 1,683 | -5 | -0.3% | 63,900 |
| 2023/12/26 | 1,698 | 1,705 | 1,685 | 1,688 | -2 | -0.1% | 62,600 |
| 2023/12/25 | 1,697 | 1,706 | 1,687 | 1,690 | +5 | +0.3% | 47,500 |
| 2023/12/22 | 1,650 | 1,690 | 1,650 | 1,685 | +32 | +1.9% | 76,000 |
| 2023/12/21 | 1,654 | 1,664 | 1,650 | 1,653 | -11 | -0.7% | 43,300 |
| 2023/12/20 | 1,654 | 1,667 | 1,654 | 1,664 | +20 | +1.2% | 55,300 |
| 2023/12/19 | 1,642 | 1,652 | 1,631 | 1,644 | -3 | -0.2% | 59,900 |
| 2023/12/18 | 1,640 | 1,657 | 1,620 | 1,647 | +8 | +0.5% | 77,100 |
| 2023/12/15 | 1,624 | 1,652 | 1,616 | 1,639 | +26 | +1.6% | 125,700 |
| 2023/12/14 | 1,653 | 1,654 | 1,613 | 1,613 | -48 | -2.9% | 91,600 |
| 2023/12/13 | 1,690 | 1,695 | 1,655 | 1,661 | -20 | -1.2% | 85,000 |
| 2023/12/12 | 1,699 | 1,705 | 1,674 | 1,681 | -2 | -0.1% | 54,400 |
| 2023/12/11 | 1,697 | 1,697 | 1,675 | 1,683 | +10 | +0.6% | 66,400 |
51～
100
件表示中 / 6705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 | 205,500円 | +9.1% | +13.4% | 3.21% | 8.27倍 | 0.49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 |
| トーカロ | 195,400円 | +9.1% | +8.7% | 2.97% | 16.88倍 | 2.09倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
| パイオラックス | 260,300円 | +9.7% | +17.1% | 4.92% | 22.15倍 | 0.83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。医療機器も育成 |
| ノーリツ | 177,300円 | +5.0% | +365.9% | 3.78% | 19.62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 | 324,500円 | +5.8% | +3.2% | 0.92% | 11.25倍 | 1.53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
