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 |
|---|---|---|---|---|---|---|---|
| 2007/05/08 | 1,093.8 | 1,093.8 | 1,093.8 | 1,093.8 | -10.4 | -0.9% | 12,000 |
| 2007/05/07 | 1,095.8 | 1,106.3 | 1,095.8 | 1,104.2 | +10.4 | +1% | 7,200 |
| 2007/05/02 | 1,062.5 | 1,100 | 1,062.5 | 1,093.8 | +31.3 | +2.9% | 45,600 |
| 2007/05/01 | 1,050 | 1,062.5 | 1,047.9 | 1,062.5 | +8.3 | +0.8% | 45,600 |
| 2007/04/27 | 1,106.3 | 1,122.9 | 1,043.8 | 1,054.2 | -83.3 | -7.3% | 165,600 |
| 2007/04/26 | 1,152.1 | 1,154.2 | 1,133.3 | 1,137.5 | -14.6 | -1.3% | 40,800 |
| 2007/04/25 | 1,147.9 | 1,152.1 | 1,147.9 | 1,152.1 | +4.2 | +0.4% | 12,000 |
| 2007/04/24 | 1,164.6 | 1,166.7 | 1,147.9 | 1,147.9 | -22.9 | -2% | 12,000 |
| 2007/04/23 | 1,168.8 | 1,172.9 | 1,168.8 | 1,170.8 | - | - | 28,800 |
| 2007/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/19 | 1,189.6 | 1,191.7 | 1,170.8 | 1,170.8 | - | - | 7,200 |
| 2007/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/17 | 1,189.6 | 1,189.6 | 1,189.6 | 1,189.6 | +4.2 | +0.4% | 2,400 |
| 2007/04/16 | 1,168.8 | 1,185.4 | 1,168.8 | 1,185.4 | +16.6 | +1.4% | 38,400 |
| 2007/04/13 | 1,168.8 | 1,170.8 | 1,168.8 | 1,168.8 | -2 | -0.2% | 28,800 |
| 2007/04/12 | 1,168.8 | 1,170.8 | 1,168.8 | 1,170.8 | -2.1 | -0.2% | 4,800 |
| 2007/04/11 | 1,170.8 | 1,172.9 | 1,170.8 | 1,172.9 | -4.2 | -0.4% | 4,800 |
| 2007/04/10 | 1,179.2 | 1,179.2 | 1,177.1 | 1,177.1 | - | - | 4,800 |
| 2007/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/06 | 1,168.8 | 1,177.1 | 1,168.8 | 1,177.1 | +2.1 | +0.2% | 7,200 |
| 2007/04/05 | 1,172.9 | 1,175 | 1,172.9 | 1,175 | +2.1 | +0.2% | 14,400 |
| 2007/04/04 | 1,172.9 | 1,177.1 | 1,172.9 | 1,172.9 | +16.6 | +1.4% | 21,600 |
| 2007/04/03 | 1,156.3 | 1,160.4 | 1,154.2 | 1,156.3 | -6.2 | -0.5% | 19,200 |
| 2007/04/02 | 1,160.4 | 1,162.5 | 1,160.4 | 1,162.5 | - | - | 4,800 |
| 2007/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/28 | 1,177.1 | 1,193.8 | 1,177.1 | 1,193.8 | +16.7 | +1.4% | 4,800 |
| 2007/03/27 | 1,197.9 | 1,208.3 | 1,156.3 | 1,177.1 | -20.8 | -1.7% | 50,400 |
| 2007/03/26 | 1,266.7 | 1,270.8 | 1,197.9 | 1,197.9 | -72.9 | -5.7% | 112,800 |
| 2007/03/23 | 1,270.8 | 1,270.8 | 1,270.8 | 1,270.8 | ±0 | ±0% | 2,400 |
| 2007/03/22 | 1,266.7 | 1,270.8 | 1,266.7 | 1,270.8 | - | - | 12,000 |
| 2007/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/19 | 1,247.9 | 1,250 | 1,247.9 | 1,250 | -4.2 | -0.3% | 4,800 |
| 2007/03/16 | 1,254.2 | 1,258.3 | 1,250 | 1,254.2 | ±0 | ±0% | 21,600 |
| 2007/03/15 | 1,250 | 1,254.2 | 1,250 | 1,254.2 | -12.5 | -1% | 4,800 |
| 2007/03/14 | 1,270.8 | 1,270.8 | 1,266.7 | 1,266.7 | -12.5 | -1% | 12,000 |
| 2007/03/13 | 1,275 | 1,279.2 | 1,275 | 1,279.2 | - | - | 7,200 |
| 2007/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/09 | 1,279.2 | 1,287.5 | 1,279.2 | 1,287.5 | +20.8 | +1.6% | 7,200 |
| 2007/03/08 | 1,266.7 | 1,266.7 | 1,266.7 | 1,266.7 | ±0 | ±0% | 2,400 |
| 2007/03/07 | 1,266.7 | 1,270.8 | 1,266.7 | 1,266.7 | ±0 | ±0% | 16,800 |
| 2007/03/06 | 1,262.5 | 1,266.7 | 1,254.2 | 1,266.7 | -4.1 | -0.3% | 9,600 |
| 2007/03/05 | 1,266.7 | 1,270.8 | 1,266.7 | 1,270.8 | -16.7 | -1.3% | 7,200 |
| 2007/03/02 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | -4.2 | -0.3% | 2,400 |
| 2007/03/01 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | -4.1 | -0.3% | 4,800 |
| 2007/02/28 | 1,250 | 1,295.8 | 1,245.8 | 1,295.8 | -29.2 | -2.2% | 24,000 |
| 2007/02/27 | 1,325 | 1,325 | 1,325 | 1,325 | +20.8 | +1.6% | 2,400 |
| 2007/02/26 | 1,312.5 | 1,316.7 | 1,304.2 | 1,304.2 | -12.5 | -0.9% | 14,400 |
| 2007/02/23 | 1,325 | 1,333.3 | 1,300 | 1,316.7 | +20.9 | +1.6% | 60,000 |
| 2007/02/22 | 1,291.7 | 1,308.3 | 1,287.5 | 1,295.8 | +8.3 | +0.6% | 40,800 |
4451～
4500
件表示中 / 6993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 | 178,700円 | -0.1% | -3.0% | 5.04% | 6.65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 | 196,300円 | -2.3% | -30.6% | 4.08% | 8.08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 | 196,800円 | +1.4% | +9.0% | 3.61% | 37.27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 | 296,500円 | +26.7% | +5.9% | 1.35% | 8.95倍 | 1.15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 | 358,000円 | +1.2% | +1.4% | 3.21% | 12.07倍 | 1.17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
