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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,146 | 2,157 | 2,136 | 2,142 | +9 | +0.4% | 100,500 |
| 2024/03/26 | 2,108 | 2,142 | 2,095 | 2,133 | +14 | +0.7% | 53,600 |
| 2024/03/25 | 2,134 | 2,140 | 2,112 | 2,119 | -14 | -0.7% | 65,900 |
| 2024/03/22 | 2,130 | 2,145 | 2,120 | 2,133 | +13 | +0.6% | 51,800 |
| 2024/03/21 | 2,123 | 2,140 | 2,116 | 2,120 | +20 | +1% | 61,200 |
| 2024/03/19 | 2,070 | 2,109 | 2,062 | 2,100 | +38 | +1.8% | 65,100 |
| 2024/03/18 | 2,060 | 2,067 | 2,043 | 2,062 | +17 | +0.8% | 44,700 |
| 2024/03/15 | 2,017 | 2,060 | 2,017 | 2,045 | +13 | +0.6% | 78,400 |
| 2024/03/14 | 2,018 | 2,036 | 2,018 | 2,032 | +7 | +0.3% | 46,100 |
| 2024/03/13 | 2,055 | 2,062 | 2,019 | 2,025 | -6 | -0.3% | 49,600 |
| 2024/03/12 | 2,008 | 2,031 | 1,974 | 2,031 | +9 | +0.4% | 57,200 |
| 2024/03/11 | 2,065 | 2,069 | 2,001 | 2,022 | -73 | -3.5% | 84,900 |
| 2024/03/08 | 2,034 | 2,112 | 2,030 | 2,095 | +31 | +1.5% | 119,300 |
| 2024/03/07 | 2,121 | 2,123 | 2,058 | 2,064 | -47 | -2.2% | 86,200 |
| 2024/03/06 | 2,060 | 2,112 | 2,055 | 2,111 | +50 | +2.4% | 83,700 |
| 2024/03/05 | 2,050 | 2,069 | 2,034 | 2,061 | +1 | ±0% | 48,500 |
| 2024/03/04 | 2,112 | 2,116 | 2,056 | 2,060 | -39 | -1.9% | 78,800 |
| 2024/03/01 | 2,092 | 2,105 | 2,070 | 2,099 | +57 | +2.8% | 135,700 |
| 2024/02/29 | 2,044 | 2,048 | 2,020 | 2,042 | -4 | -0.2% | 76,900 |
| 2024/02/28 | 2,070 | 2,084 | 2,042 | 2,046 | -7 | -0.3% | 112,600 |
| 2024/02/27 | 2,031 | 2,077 | 2,027 | 2,053 | +22 | +1.1% | 100,600 |
| 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 |
251～
300
件表示中 / 6926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 | 153,800円 | +0.4% | -23.8% | 4.81% | 6.58倍 | 0.34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 | 166,400円 | +1.4% | +9.0% | 4.27% | 31.98倍 | 0.58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 | 201,600円 | -1.6% | -39.8% | 4.56% | 30.26倍 | 0.61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 | 244,600円 | +26.7% | +5.9% | 1.64% | 7.38倍 | 0.94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 | 313,500円 | +6.0% | +25.5% | 2.87% | 10.76倍 | 1.06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
