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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,747 | 1,747 | 1,719 | 1,720 | -34 | -1.9% | 61,000 |
2023/12/06 | 1,728 | 1,759 | 1,728 | 1,754 | +26 | +1.5% | 78,100 |
2023/12/05 | 1,725 | 1,742 | 1,725 | 1,728 | +1 | +0.1% | 53,100 |
2023/12/04 | 1,756 | 1,756 | 1,720 | 1,727 | -23 | -1.3% | 72,100 |
2023/12/01 | 1,757 | 1,757 | 1,740 | 1,750 | +6 | +0.3% | 54,900 |
2023/11/30 | 1,726 | 1,751 | 1,726 | 1,744 | +16 | +0.9% | 87,700 |
2023/11/29 | 1,736 | 1,743 | 1,716 | 1,728 | -11 | -0.6% | 54,500 |
2023/11/28 | 1,744 | 1,749 | 1,729 | 1,739 | +6 | +0.3% | 60,900 |
2023/11/27 | 1,730 | 1,748 | 1,728 | 1,733 | +12 | +0.7% | 45,700 |
2023/11/24 | 1,737 | 1,740 | 1,718 | 1,721 | +1 | +0.1% | 49,900 |
2023/11/22 | 1,711 | 1,737 | 1,711 | 1,720 | ±0 | ±0% | 36,100 |
2023/11/21 | 1,723 | 1,724 | 1,700 | 1,720 | -3 | -0.2% | 61,700 |
2023/11/20 | 1,759 | 1,764 | 1,723 | 1,723 | -41 | -2.3% | 63,400 |
2023/11/17 | 1,746 | 1,764 | 1,740 | 1,764 | +20 | +1.1% | 52,500 |
2023/11/16 | 1,748 | 1,750 | 1,735 | 1,744 | +1 | +0.1% | 31,800 |
2023/11/15 | 1,760 | 1,760 | 1,734 | 1,743 | -3 | -0.2% | 45,300 |
2023/11/14 | 1,750 | 1,752 | 1,738 | 1,746 | ±0 | ±0% | 50,700 |
2023/11/13 | 1,760 | 1,760 | 1,733 | 1,746 | -8 | -0.5% | 60,800 |
2023/11/10 | 1,723 | 1,754 | 1,723 | 1,754 | +5 | +0.3% | 76,700 |
2023/11/09 | 1,700 | 1,751 | 1,700 | 1,749 | +41 | +2.4% | 120,600 |
2023/11/08 | 1,831 | 1,840 | 1,694 | 1,708 | -43 | -2.5% | 360,600 |
2023/11/07 | 1,759 | 1,762 | 1,739 | 1,751 | -4 | -0.2% | 206,600 |
2023/11/06 | 1,766 | 1,781 | 1,755 | 1,755 | +23 | +1.3% | 113,500 |
2023/11/02 | 1,768 | 1,778 | 1,724 | 1,732 | -16 | -0.9% | 99,800 |
2023/11/01 | 1,768 | 1,783 | 1,744 | 1,748 | +1 | +0.1% | 171,600 |
2023/10/31 | 1,691 | 1,747 | 1,691 | 1,747 | +55 | +3.3% | 146,000 |
2023/10/30 | 1,746 | 1,748 | 1,682 | 1,692 | -58 | -3.3% | 338,300 |
2023/10/27 | 1,743 | 1,755 | 1,737 | 1,750 | +36 | +2.1% | 109,200 |
2023/10/26 | 1,711 | 1,732 | 1,704 | 1,714 | +3 | +0.2% | 89,600 |
2023/10/25 | 1,739 | 1,754 | 1,710 | 1,711 | -17 | -1% | 72,900 |
2023/10/24 | 1,731 | 1,741 | 1,680 | 1,728 | -4 | -0.2% | 138,600 |
2023/10/23 | 1,738 | 1,757 | 1,732 | 1,732 | -6 | -0.3% | 93,100 |
2023/10/20 | 1,743 | 1,752 | 1,718 | 1,738 | -9 | -0.5% | 76,000 |
2023/10/19 | 1,731 | 1,760 | 1,731 | 1,747 | -23 | -1.3% | 78,700 |
2023/10/18 | 1,774 | 1,781 | 1,746 | 1,770 | +25 | +1.4% | 85,300 |
2023/10/17 | 1,762 | 1,783 | 1,733 | 1,745 | -1 | -0.1% | 66,300 |
2023/10/16 | 1,753 | 1,771 | 1,738 | 1,746 | -32 | -1.8% | 87,500 |
2023/10/13 | 1,813 | 1,813 | 1,773 | 1,778 | -43 | -2.4% | 81,900 |
2023/10/12 | 1,803 | 1,825 | 1,799 | 1,821 | +24 | +1.3% | 81,100 |
2023/10/11 | 1,800 | 1,810 | 1,790 | 1,797 | +10 | +0.6% | 63,900 |
2023/10/10 | 1,788 | 1,800 | 1,777 | 1,787 | +33 | +1.9% | 102,200 |
2023/10/06 | 1,744 | 1,763 | 1,734 | 1,754 | +9 | +0.5% | 60,600 |
2023/10/05 | 1,740 | 1,753 | 1,724 | 1,745 | +39 | +2.3% | 113,500 |
2023/10/04 | 1,740 | 1,747 | 1,700 | 1,706 | -63 | -3.6% | 208,900 |
2023/10/03 | 1,818 | 1,818 | 1,766 | 1,769 | -54 | -3% | 171,300 |
2023/10/02 | 1,833 | 1,860 | 1,820 | 1,823 | +3 | +0.2% | 92,900 |
2023/09/29 | 1,846 | 1,846 | 1,800 | 1,820 | -28 | -1.5% | 140,900 |
2023/09/28 | 1,840 | 1,866 | 1,830 | 1,848 | -14 | -0.8% | 96,400 |
2023/09/27 | 1,839 | 1,871 | 1,826 | 1,862 | +13 | +0.7% | 160,000 |
2023/09/26 | 1,870 | 1,872 | 1,849 | 1,849 | -18 | -1% | 145,200 |
101~
150
件表示中 / 6704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 | 205,000円 | +9.1% | +13.4% | 3.22% | 8.25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 | 197,800円 | -2.4% | -20.9% | 2.53% | 20.27倍 | 2.17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 | 261,300円 | +9.7% | +17.1% | 4.90% | 22.24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 | 176,000円 | +5.0% | +365.9% | 3.81% | 19.48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 | 318,000円 | +5.8% | +3.2% | 0.94% | 11.03倍 | 1.50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