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 |
|---|---|---|---|---|---|---|---|
| 2013/04/05 | 1,325 | 1,345 | 1,292 | 1,325 | +46 | +3.6% | 151,800 |
| 2013/04/04 | 1,285.5 | 1,302.5 | 1,260.5 | 1,279 | -27 | -2.1% | 61,400 |
| 2013/04/03 | 1,225 | 1,306 | 1,225 | 1,306 | +95 | +7.8% | 80,400 |
| 2013/04/02 | 1,188.5 | 1,241 | 1,141.5 | 1,211 | -13.5 | -1.1% | 83,600 |
| 2013/04/01 | 1,265 | 1,274.5 | 1,195 | 1,224.5 | -35.5 | -2.8% | 77,200 |
| 2013/03/29 | 1,242.5 | 1,290 | 1,223 | 1,260 | -7.5 | -0.6% | 107,400 |
| 2013/03/28 | 1,243 | 1,285 | 1,243 | 1,267.5 | ±0 | ±0% | 100,200 |
| 2013/03/27 | 1,267 | 1,290 | 1,234.5 | 1,267.5 | -7.5 | -0.6% | 105,600 |
| 2013/03/26 | 1,305.5 | 1,328.5 | 1,275 | 1,275 | -78 | -5.8% | 190,200 |
| 2013/03/25 | 1,365 | 1,365 | 1,329 | 1,353 | -12 | -0.9% | 101,200 |
| 2013/03/22 | 1,297.5 | 1,375 | 1,289 | 1,365 | +66.5 | +5.1% | 255,000 |
| 2013/03/21 | 1,310 | 1,320 | 1,266.5 | 1,298.5 | +2 | +0.2% | 104,200 |
| 2013/03/19 | 1,300 | 1,308 | 1,290.5 | 1,296.5 | -9.5 | -0.7% | 114,800 |
| 2013/03/18 | 1,335 | 1,340 | 1,283.5 | 1,306 | -4 | -0.3% | 165,800 |
| 2013/03/15 | 1,230 | 1,310 | 1,230 | 1,310 | +87.5 | +7.2% | 319,000 |
| 2013/03/14 | 1,165 | 1,222.5 | 1,165 | 1,222.5 | +77.5 | +6.8% | 214,800 |
| 2013/03/13 | 1,100 | 1,150 | 1,100 | 1,145 | +40.5 | +3.7% | 143,200 |
| 2013/03/12 | 1,112.5 | 1,114 | 1,090.5 | 1,104.5 | -5.5 | -0.5% | 75,000 |
| 2013/03/11 | 1,125 | 1,127.5 | 1,101 | 1,110 | -1.5 | -0.1% | 121,600 |
| 2013/03/08 | 1,120.5 | 1,133 | 1,100.5 | 1,111.5 | -5 | -0.4% | 124,400 |
| 2013/03/07 | 1,125.5 | 1,134 | 1,112 | 1,116.5 | ±0 | ±0% | 117,600 |
| 2013/03/06 | 1,115.5 | 1,121.5 | 1,107.5 | 1,116.5 | +1.5 | +0.1% | 44,200 |
| 2013/03/05 | 1,115 | 1,130 | 1,107.5 | 1,115 | ±0 | ±0% | 81,200 |
| 2013/03/04 | 1,115.5 | 1,129.5 | 1,090 | 1,115 | +11.5 | +1% | 103,800 |
| 2013/03/01 | 1,091.5 | 1,114.5 | 1,087.5 | 1,103.5 | +12 | +1.1% | 70,800 |
| 2013/02/28 | 1,100 | 1,106 | 1,081.5 | 1,091.5 | +6.5 | +0.6% | 82,000 |
| 2013/02/27 | 1,095 | 1,109.5 | 1,075 | 1,085 | -25 | -2.3% | 63,200 |
| 2013/02/26 | 1,100 | 1,115.5 | 1,092.5 | 1,110 | -6 | -0.5% | 46,000 |
| 2013/02/25 | 1,139 | 1,139 | 1,112.5 | 1,116 | +2 | +0.2% | 59,400 |
| 2013/02/22 | 1,105.5 | 1,123.5 | 1,092.5 | 1,114 | -12 | -1.1% | 37,800 |
| 2013/02/21 | 1,112.5 | 1,143.5 | 1,109 | 1,126 | +5.5 | +0.5% | 85,200 |
| 2013/02/20 | 1,059 | 1,122.5 | 1,059 | 1,120.5 | +61.5 | +5.8% | 194,600 |
| 2013/02/19 | 1,075 | 1,084.5 | 1,050.5 | 1,059 | -16 | -1.5% | 42,800 |
| 2013/02/18 | 1,090.5 | 1,094.5 | 1,075 | 1,075 | +15 | +1.4% | 61,200 |
| 2013/02/15 | 1,075.5 | 1,075.5 | 1,017.5 | 1,060 | -35 | -3.2% | 69,800 |
| 2013/02/14 | 1,075 | 1,115 | 1,058.5 | 1,095 | +25 | +2.3% | 63,600 |
| 2013/02/13 | 1,125.5 | 1,130 | 1,052.5 | 1,070 | -62.5 | -5.5% | 112,000 |
| 2013/02/12 | 1,139 | 1,164 | 1,128 | 1,132.5 | +7 | +0.6% | 107,600 |
| 2013/02/08 | 1,170 | 1,171.5 | 1,125.5 | 1,125.5 | -54.5 | -4.6% | 94,400 |
| 2013/02/07 | 1,195 | 1,214 | 1,160 | 1,180 | -15 | -1.3% | 105,600 |
| 2013/02/06 | 1,125.5 | 1,200 | 1,121.5 | 1,195 | +76 | +6.8% | 248,800 |
| 2013/02/05 | 1,127 | 1,128 | 1,105 | 1,119 | -18.5 | -1.6% | 74,400 |
| 2013/02/04 | 1,122.5 | 1,142 | 1,109 | 1,137.5 | +26 | +2.3% | 155,800 |
| 2013/02/01 | 1,115 | 1,134.5 | 1,080 | 1,111.5 | +29 | +2.7% | 224,200 |
| 2013/01/31 | 1,053.5 | 1,082.5 | 1,043 | 1,082.5 | +47.5 | +4.6% | 329,000 |
| 2013/01/30 | 1,006.5 | 1,035 | 1,000 | 1,035 | +30 | +3% | 118,600 |
| 2013/01/29 | 997.5 | 1,007 | 990 | 1,005 | +15 | +1.5% | 89,800 |
| 2013/01/28 | 992.5 | 995 | 985.5 | 990 | +2.5 | +0.3% | 57,800 |
| 2013/01/25 | 999 | 1,002.5 | 982 | 987.5 | +0.5 | +0.1% | 83,400 |
| 2013/01/24 | 965 | 994 | 964.5 | 987 | +4.5 | +0.5% | 41,400 |
3001～
3050
件表示中 / 6994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 | 179,200円 | -0.1% | -3.0% | 5.02% | 6.67倍 | 0.39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 |
| 東プレ | 197,100円 | -2.3% | -30.6% | 4.06% | 8.12倍 | 0.44倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| ノーリツ | 197,800円 | +1.4% | +9.0% | 3.59% | 37.46倍 | 0.68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 | 293,600円 | +26.7% | +5.9% | 1.36% | 8.87倍 | 1.14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 | 350,500円 | +1.2% | +1.4% | 3.28% | 11.82倍 | 1.15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
