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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,442 | 1,468 | 1,442 | 1,454 | +20 | +1.4% | 95,900 |
2023/02/24 | 1,425 | 1,442 | 1,425 | 1,434 | +15 | +1.1% | 110,000 |
2023/02/22 | 1,413 | 1,423 | 1,410 | 1,419 | +6 | +0.4% | 108,300 |
2023/02/21 | 1,401 | 1,418 | 1,401 | 1,413 | +14 | +1% | 109,200 |
2023/02/20 | 1,399 | 1,403 | 1,391 | 1,399 | +10 | +0.7% | 60,500 |
2023/02/17 | 1,386 | 1,394 | 1,378 | 1,389 | +1 | +0.1% | 90,100 |
2023/02/16 | 1,376 | 1,392 | 1,376 | 1,388 | +20 | +1.5% | 97,600 |
2023/02/15 | 1,373 | 1,382 | 1,366 | 1,368 | -5 | -0.4% | 62,900 |
2023/02/14 | 1,384 | 1,386 | 1,370 | 1,373 | -2 | -0.1% | 69,900 |
2023/02/13 | 1,360 | 1,378 | 1,357 | 1,375 | +18 | +1.3% | 93,400 |
2023/02/10 | 1,362 | 1,367 | 1,354 | 1,357 | -6 | -0.4% | 96,000 |
2023/02/09 | 1,358 | 1,372 | 1,356 | 1,363 | -2 | -0.1% | 93,900 |
2023/02/08 | 1,361 | 1,373 | 1,353 | 1,365 | -1 | -0.1% | 197,100 |
2023/02/07 | 1,401 | 1,404 | 1,366 | 1,366 | -21 | -1.5% | 241,700 |
2023/02/06 | 1,400 | 1,414 | 1,373 | 1,387 | -130 | -8.6% | 537,500 |
2023/02/03 | 1,512 | 1,525 | 1,496 | 1,517 | -1 | -0.1% | 180,800 |
2023/02/02 | 1,554 | 1,554 | 1,507 | 1,518 | -32 | -2.1% | 165,100 |
2023/02/01 | 1,549 | 1,565 | 1,542 | 1,550 | +10 | +0.6% | 135,400 |
2023/01/31 | 1,525 | 1,549 | 1,517 | 1,540 | +19 | +1.2% | 113,700 |
2023/01/30 | 1,508 | 1,527 | 1,507 | 1,521 | +14 | +0.9% | 84,800 |
2023/01/27 | 1,520 | 1,520 | 1,504 | 1,507 | -4 | -0.3% | 70,800 |
2023/01/26 | 1,505 | 1,519 | 1,502 | 1,511 | +15 | +1% | 57,900 |
2023/01/25 | 1,480 | 1,500 | 1,469 | 1,496 | +8 | +0.5% | 54,700 |
2023/01/24 | 1,469 | 1,491 | 1,469 | 1,488 | +28 | +1.9% | 73,200 |
2023/01/23 | 1,454 | 1,463 | 1,450 | 1,460 | +23 | +1.6% | 47,000 |
2023/01/20 | 1,435 | 1,442 | 1,429 | 1,437 | +9 | +0.6% | 32,400 |
2023/01/19 | 1,444 | 1,444 | 1,426 | 1,428 | -16 | -1.1% | 45,200 |
2023/01/18 | 1,428 | 1,445 | 1,423 | 1,444 | +14 | +1% | 111,500 |
2023/01/17 | 1,421 | 1,433 | 1,421 | 1,430 | +19 | +1.3% | 39,700 |
2023/01/16 | 1,414 | 1,421 | 1,406 | 1,411 | -10 | -0.7% | 38,600 |
2023/01/13 | 1,427 | 1,437 | 1,420 | 1,421 | -9 | -0.6% | 54,600 |
2023/01/12 | 1,441 | 1,443 | 1,430 | 1,430 | -9 | -0.6% | 21,800 |
2023/01/11 | 1,434 | 1,442 | 1,426 | 1,439 | +20 | +1.4% | 30,700 |
2023/01/10 | 1,441 | 1,441 | 1,415 | 1,419 | +2 | +0.1% | 33,900 |
2023/01/06 | 1,400 | 1,419 | 1,400 | 1,417 | +13 | +0.9% | 70,200 |
2023/01/05 | 1,407 | 1,407 | 1,394 | 1,404 | -10 | -0.7% | 59,700 |
2023/01/04 | 1,440 | 1,440 | 1,414 | 1,414 | -29 | -2% | 64,300 |
2022/12/30 | 1,451 | 1,459 | 1,443 | 1,443 | +1 | +0.1% | 61,600 |
2022/12/29 | 1,433 | 1,442 | 1,423 | 1,442 | +1 | +0.1% | 57,800 |
2022/12/28 | 1,443 | 1,455 | 1,433 | 1,441 | ±0 | ±0% | 59,400 |
2022/12/27 | 1,453 | 1,453 | 1,434 | 1,441 | +6 | +0.4% | 28,500 |
2022/12/26 | 1,420 | 1,438 | 1,415 | 1,435 | +25 | +1.8% | 36,100 |
2022/12/23 | 1,415 | 1,418 | 1,403 | 1,410 | -15 | -1.1% | 46,800 |
2022/12/22 | 1,420 | 1,432 | 1,414 | 1,425 | +14 | +1% | 45,800 |
2022/12/21 | 1,435 | 1,436 | 1,405 | 1,411 | -39 | -2.7% | 140,800 |
2022/12/20 | 1,473 | 1,489 | 1,438 | 1,450 | -10 | -0.7% | 122,900 |
2022/12/19 | 1,460 | 1,478 | 1,446 | 1,460 | -13 | -0.9% | 82,000 |
2022/12/16 | 1,485 | 1,491 | 1,468 | 1,473 | -19 | -1.3% | 78,500 |
2022/12/15 | 1,473 | 1,492 | 1,471 | 1,492 | +15 | +1% | 77,400 |
2022/12/14 | 1,470 | 1,477 | 1,460 | 1,477 | +7 | +0.5% | 62,600 |
301~
350
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