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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,617 | 1,668 | 1,603 | 1,666 | +41 | +2.5% | 505,100 |
| 2023/06/20 | 1,605 | 1,625 | 1,572 | 1,625 | +9 | +0.6% | 522,200 |
| 2023/06/19 | 1,580 | 1,662 | 1,571 | 1,616 | +136 | +9.2% | 1,548,400 |
| 2023/06/16 | 1,466 | 1,492 | 1,465 | 1,480 | +7 | +0.5% | 302,700 |
| 2023/06/15 | 1,465 | 1,486 | 1,458 | 1,473 | +8 | +0.5% | 175,900 |
| 2023/06/14 | 1,444 | 1,474 | 1,441 | 1,465 | +37 | +2.6% | 223,200 |
| 2023/06/13 | 1,418 | 1,435 | 1,415 | 1,428 | +14 | +1% | 186,200 |
| 2023/06/12 | 1,389 | 1,414 | 1,388 | 1,414 | +35 | +2.5% | 172,300 |
| 2023/06/09 | 1,360 | 1,382 | 1,360 | 1,379 | +21 | +1.5% | 119,200 |
| 2023/06/08 | 1,374 | 1,381 | 1,351 | 1,358 | -7 | -0.5% | 139,000 |
| 2023/06/07 | 1,379 | 1,384 | 1,359 | 1,365 | +3 | +0.2% | 176,000 |
| 2023/06/06 | 1,356 | 1,364 | 1,348 | 1,362 | -7 | -0.5% | 108,800 |
| 2023/06/05 | 1,382 | 1,382 | 1,363 | 1,369 | +19 | +1.4% | 177,600 |
| 2023/06/02 | 1,315 | 1,352 | 1,312 | 1,350 | +33 | +2.5% | 115,200 |
| 2023/06/01 | 1,320 | 1,329 | 1,313 | 1,317 | -11 | -0.8% | 141,600 |
| 2023/05/31 | 1,365 | 1,365 | 1,326 | 1,328 | -51 | -3.7% | 308,800 |
| 2023/05/30 | 1,382 | 1,388 | 1,368 | 1,379 | -6 | -0.4% | 139,800 |
| 2023/05/29 | 1,398 | 1,400 | 1,383 | 1,385 | +2 | +0.1% | 98,800 |
| 2023/05/26 | 1,395 | 1,396 | 1,382 | 1,383 | -18 | -1.3% | 119,400 |
| 2023/05/25 | 1,394 | 1,406 | 1,389 | 1,401 | +7 | +0.5% | 82,000 |
| 2023/05/24 | 1,394 | 1,399 | 1,389 | 1,394 | -2 | -0.1% | 101,900 |
| 2023/05/23 | 1,418 | 1,424 | 1,392 | 1,396 | -19 | -1.3% | 155,400 |
| 2023/05/22 | 1,400 | 1,415 | 1,399 | 1,415 | +18 | +1.3% | 160,400 |
| 2023/05/19 | 1,400 | 1,411 | 1,392 | 1,397 | ±0 | ±0% | 161,800 |
| 2023/05/18 | 1,395 | 1,397 | 1,378 | 1,397 | +9 | +0.6% | 178,000 |
| 2023/05/17 | 1,390 | 1,400 | 1,384 | 1,388 | -2 | -0.1% | 156,700 |
| 2023/05/16 | 1,405 | 1,408 | 1,378 | 1,390 | -15 | -1.1% | 285,300 |
| 2023/05/15 | 1,421 | 1,434 | 1,383 | 1,405 | -116 | -7.6% | 644,400 |
| 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 |
351～
400
件表示中 / 6839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 | 158,500円 | +0.4% | -23.8% | 4.67% | 6.83倍 | 0.36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 |
| ＲＳＴＥＣＨ | 341,500円 | +5.8% | +3.2% | 1.02% | 11.86倍 | 1.42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 |
| ノーリツ | 171,700円 | +1.5% | +237.3% | 3.90% | 16.88倍 | 0.61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 |
| 長府製 | 193,000円 | -5.6% | -27.7% | 2.38% | 22.63倍 | 0.48倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| マルゼン | 320,000円 | -1.0% | +0.9% | 2.81% | 13.47倍 | 1.08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
