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 |
|---|---|---|---|---|---|---|---|
| 2010/06/04 | 747.5 | 747.5 | 745 | 745 | ±0 | ±0% | 3,400 |
| 2010/06/03 | 755 | 755 | 745 | 745 | -2 | -0.3% | 2,400 |
| 2010/06/02 | 738 | 747 | 738 | 747 | +9 | +1.2% | 1,000 |
| 2010/06/01 | 760 | 760 | 737.5 | 738 | -12 | -1.6% | 10,200 |
| 2010/05/31 | 759.5 | 760 | 727.5 | 750 | -14.5 | -1.9% | 4,800 |
| 2010/05/28 | 767.5 | 780 | 736.5 | 764.5 | +32 | +4.4% | 13,000 |
| 2010/05/27 | 700 | 732.5 | 696 | 732.5 | +17.5 | +2.4% | 9,600 |
| 2010/05/26 | 725 | 725 | 705 | 715 | -21 | -2.9% | 21,200 |
| 2010/05/25 | 760 | 760 | 732 | 736 | -11 | -1.5% | 7,400 |
| 2010/05/24 | 770 | 770 | 745 | 747 | -13 | -1.7% | 7,800 |
| 2010/05/21 | 740 | 760 | 730 | 760 | -5 | -0.7% | 11,600 |
| 2010/05/20 | 769 | 769 | 753 | 765 | -1 | -0.1% | 8,600 |
| 2010/05/19 | 750.5 | 766 | 731 | 766 | +7.5 | +1% | 28,200 |
| 2010/05/18 | 758 | 780 | 758 | 758.5 | +1 | +0.1% | 16,600 |
| 2010/05/17 | 759 | 760 | 745.5 | 757.5 | +13.5 | +1.8% | 21,200 |
| 2010/05/14 | 751 | 751 | 740.5 | 744 | -7 | -0.9% | 15,000 |
| 2010/05/13 | 750 | 760 | 750 | 751 | +6 | +0.8% | 15,800 |
| 2010/05/12 | 765 | 765 | 745 | 745 | -20 | -2.6% | 29,000 |
| 2010/05/11 | 797 | 797 | 757.5 | 765 | -9 | -1.2% | 12,600 |
| 2010/05/10 | 780 | 780 | 772.5 | 774 | +4 | +0.5% | 20,600 |
| 2010/05/07 | 765 | 780 | 760 | 770 | -48.5 | -5.9% | 30,400 |
| 2010/05/06 | 854 | 854 | 800.5 | 818.5 | -42 | -4.9% | 38,400 |
| 2010/04/30 | 882.5 | 883 | 855 | 860.5 | -20 | -2.3% | 39,800 |
| 2010/04/28 | 891 | 891.5 | 868 | 880.5 | -14.5 | -1.6% | 25,800 |
| 2010/04/27 | 898 | 924.5 | 887 | 895 | -80 | -8.2% | 79,200 |
| 2010/04/26 | 966.5 | 975 | 951 | 975 | +37.5 | +4% | 25,800 |
| 2010/04/23 | 939 | 944 | 937.5 | 937.5 | +2.5 | +0.3% | 17,600 |
| 2010/04/22 | 925 | 935 | 922.5 | 935 | +12.5 | +1.4% | 12,600 |
| 2010/04/21 | 915.5 | 935 | 915.5 | 922.5 | +12.5 | +1.4% | 7,000 |
| 2010/04/20 | 915 | 917.5 | 910 | 910 | -5 | -0.5% | 12,400 |
| 2010/04/19 | 914.5 | 940 | 901.5 | 915 | ±0 | ±0% | 15,600 |
| 2010/04/16 | 916.5 | 916.5 | 910 | 915 | -10 | -1.1% | 1,600 |
| 2010/04/15 | 915 | 925 | 915 | 925 | -7 | -0.8% | 2,000 |
| 2010/04/14 | 915 | 935 | 912.5 | 932 | +17 | +1.9% | 4,000 |
| 2010/04/13 | 934 | 934 | 915 | 915 | -19 | -2% | 3,800 |
| 2010/04/12 | 936 | 936 | 911.5 | 934 | +11.5 | +1.2% | 4,600 |
| 2010/04/09 | 924.5 | 925 | 916 | 922.5 | ±0 | ±0% | 8,000 |
| 2010/04/08 | 950.5 | 950.5 | 895 | 922.5 | -28.5 | -3% | 29,600 |
| 2010/04/07 | 960 | 965.5 | 951 | 951 | -14 | -1.5% | 12,400 |
| 2010/04/06 | 989 | 995 | 960.5 | 965 | -7.5 | -0.8% | 16,400 |
| 2010/04/05 | 945.5 | 972.5 | 945 | 972.5 | +42.5 | +4.6% | 32,800 |
| 2010/04/02 | 900.5 | 930.5 | 900.5 | 930 | +40 | +4.5% | 31,600 |
| 2010/04/01 | 860.5 | 892.5 | 860.5 | 890 | +40 | +4.7% | 30,200 |
| 2010/03/31 | 850 | 855 | 837.5 | 850 | +0.5 | +0.1% | 12,200 |
| 2010/03/30 | 850 | 850 | 840 | 849.5 | +7 | +0.8% | 10,200 |
| 2010/03/29 | 850 | 850 | 841 | 842.5 | -5 | -0.6% | 8,000 |
| 2010/03/26 | 869 | 870 | 842.5 | 847.5 | +18.5 | +2.2% | 10,200 |
| 2010/03/25 | 846 | 850.5 | 828.5 | 829 | -5 | -0.6% | 13,200 |
| 2010/03/24 | 863 | 865 | 828 | 834 | -36 | -4.1% | 26,200 |
| 2010/03/23 | 878.5 | 878.5 | 858.5 | 870 | -8 | -0.9% | 10,000 |
3701～
3750
件表示中 / 6996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 | 180,100円 | -0.1% | -3.0% | 5.00% | 6.70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 | 198,700円 | -2.3% | -30.6% | 4.03% | 8.19倍 | 0.45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 | 195,400円 | +1.4% | +9.0% | 3.63% | 37.00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 | 292,000円 | +26.7% | +5.9% | 1.37% | 8.82倍 | 1.13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 | 354,000円 | +1.2% | +1.4% | 3.25% | 11.93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
