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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,499 | 1,523 | 1,493 | 1,521 | +35 | +2.4% | 161,900 |
2023/05/11 | 1,496 | 1,496 | 1,480 | 1,486 | -11 | -0.7% | 79,000 |
2023/05/10 | 1,497 | 1,508 | 1,492 | 1,497 | -6 | -0.4% | 87,800 |
2023/05/09 | 1,494 | 1,503 | 1,488 | 1,503 | +14 | +0.9% | 87,700 |
2023/05/08 | 1,485 | 1,494 | 1,477 | 1,489 | +4 | +0.3% | 81,000 |
2023/05/02 | 1,488 | 1,488 | 1,475 | 1,485 | -14 | -0.9% | 62,900 |
2023/05/01 | 1,489 | 1,499 | 1,481 | 1,499 | +16 | +1.1% | 99,700 |
2023/04/28 | 1,466 | 1,488 | 1,460 | 1,483 | +33 | +2.3% | 157,600 |
2023/04/27 | 1,421 | 1,453 | 1,421 | 1,450 | +29 | +2% | 89,500 |
2023/04/26 | 1,431 | 1,435 | 1,419 | 1,421 | -16 | -1.1% | 74,500 |
2023/04/25 | 1,443 | 1,458 | 1,436 | 1,437 | +2 | +0.1% | 77,100 |
2023/04/24 | 1,427 | 1,442 | 1,422 | 1,435 | +9 | +0.6% | 55,300 |
2023/04/21 | 1,426 | 1,431 | 1,417 | 1,426 | ±0 | ±0% | 51,600 |
2023/04/20 | 1,414 | 1,433 | 1,414 | 1,426 | +2 | +0.1% | 32,100 |
2023/04/19 | 1,432 | 1,432 | 1,416 | 1,424 | -16 | -1.1% | 39,500 |
2023/04/18 | 1,436 | 1,440 | 1,430 | 1,440 | +10 | +0.7% | 37,200 |
2023/04/17 | 1,435 | 1,438 | 1,422 | 1,430 | +9 | +0.6% | 46,700 |
2023/04/14 | 1,437 | 1,437 | 1,421 | 1,421 | -7 | -0.5% | 64,700 |
2023/04/13 | 1,435 | 1,435 | 1,419 | 1,428 | -14 | -1% | 41,500 |
2023/04/12 | 1,421 | 1,444 | 1,420 | 1,442 | +29 | +2.1% | 78,400 |
2023/04/11 | 1,420 | 1,422 | 1,407 | 1,413 | +8 | +0.6% | 42,800 |
2023/04/10 | 1,398 | 1,407 | 1,392 | 1,405 | +17 | +1.2% | 51,000 |
2023/04/07 | 1,381 | 1,394 | 1,381 | 1,388 | +9 | +0.7% | 49,200 |
2023/04/06 | 1,415 | 1,415 | 1,377 | 1,379 | -48 | -3.4% | 98,400 |
2023/04/05 | 1,448 | 1,448 | 1,419 | 1,427 | -42 | -2.9% | 123,800 |
2023/04/04 | 1,454 | 1,469 | 1,453 | 1,469 | +15 | +1% | 119,300 |
2023/04/03 | 1,445 | 1,458 | 1,433 | 1,454 | +22 | +1.5% | 108,200 |
2023/03/31 | 1,418 | 1,438 | 1,418 | 1,432 | +14 | +1% | 73,500 |
2023/03/30 | 1,400 | 1,418 | 1,392 | 1,418 | -15 | -1% | 87,400 |
2023/03/29 | 1,405 | 1,433 | 1,405 | 1,433 | +28 | +2% | 162,500 |
2023/03/28 | 1,414 | 1,421 | 1,402 | 1,405 | -1 | -0.1% | 87,300 |
2023/03/27 | 1,409 | 1,412 | 1,398 | 1,406 | +17 | +1.2% | 94,600 |
2023/03/24 | 1,375 | 1,396 | 1,373 | 1,389 | -4 | -0.3% | 94,800 |
2023/03/23 | 1,367 | 1,394 | 1,363 | 1,393 | +4 | +0.3% | 87,100 |
2023/03/22 | 1,390 | 1,395 | 1,385 | 1,389 | +21 | +1.5% | 72,400 |
2023/03/20 | 1,371 | 1,385 | 1,361 | 1,368 | -31 | -2.2% | 173,700 |
2023/03/17 | 1,433 | 1,440 | 1,391 | 1,399 | -10 | -0.7% | 223,100 |
2023/03/16 | 1,400 | 1,412 | 1,385 | 1,409 | -23 | -1.6% | 137,600 |
2023/03/15 | 1,430 | 1,441 | 1,410 | 1,432 | +26 | +1.8% | 156,700 |
2023/03/14 | 1,416 | 1,417 | 1,384 | 1,406 | -40 | -2.8% | 240,600 |
2023/03/13 | 1,471 | 1,476 | 1,431 | 1,446 | -52 | -3.5% | 166,100 |
2023/03/10 | 1,490 | 1,505 | 1,486 | 1,498 | -16 | -1.1% | 126,300 |
2023/03/09 | 1,507 | 1,524 | 1,503 | 1,514 | +20 | +1.3% | 146,600 |
2023/03/08 | 1,486 | 1,505 | 1,486 | 1,494 | +7 | +0.5% | 107,100 |
2023/03/07 | 1,463 | 1,488 | 1,457 | 1,487 | +19 | +1.3% | 130,200 |
2023/03/06 | 1,464 | 1,475 | 1,455 | 1,468 | +12 | +0.8% | 112,400 |
2023/03/03 | 1,451 | 1,457 | 1,445 | 1,456 | +9 | +0.6% | 120,600 |
2023/03/02 | 1,453 | 1,464 | 1,443 | 1,447 | -2 | -0.1% | 106,200 |
2023/03/01 | 1,423 | 1,461 | 1,423 | 1,449 | +26 | +1.8% | 164,200 |
2023/02/28 | 1,450 | 1,450 | 1,419 | 1,423 | -31 | -2.1% | 193,200 |
251~
300
件表示中 / 6711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 | 193,500円 | +0.4% | -23.8% | 3.62% | 8.34倍 | 0.43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 |
横河ブHD | 275,200円 | +3.6% | -2.9% | 4.00% | 9.57倍 | 0.90倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
ノーリツ | 176,400円 | +5.0% | +365.9% | 3.80% | 19.52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 | 320,000円 | +5.8% | +3.2% | 1.09% | 11.10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 |
パイオラックス | 219,900円 | +2.2% | -16.8% | 4.18% | 24.15倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム