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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 600 | 625 | 600 | 625 | +29.6 | +5% | 57,600 |
| 2005/09/15 | 579.2 | 595.8 | 579.2 | 595.4 | +12.1 | +2.1% | 31,200 |
| 2005/09/14 | 583.3 | 583.3 | 583.3 | 583.3 | +3.3 | +0.6% | 7,200 |
| 2005/09/13 | 577.1 | 580 | 575 | 580 | +2.9 | +0.5% | 12,000 |
| 2005/09/12 | 579.2 | 587.5 | 575 | 577.1 | +2.1 | +0.4% | 57,600 |
| 2005/09/09 | 579.2 | 579.2 | 574.6 | 575 | -4.2 | -0.7% | 36,000 |
| 2005/09/08 | 579.2 | 579.2 | 579.2 | 579.2 | +7.9 | +1.4% | 4,800 |
| 2005/09/07 | 580 | 580 | 571.3 | 571.3 | ±0 | ±0% | 28,800 |
| 2005/09/06 | 564.6 | 582.1 | 564.6 | 571.3 | +6.7 | +1.2% | 69,600 |
| 2005/09/05 | 564.6 | 564.6 | 562.5 | 564.6 | - | - | 19,200 |
| 2005/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/01 | 568.3 | 568.3 | 564.6 | 564.6 | -3.7 | -0.7% | 9,600 |
| 2005/08/31 | 568.8 | 568.8 | 568.3 | 568.3 | -0.5 | -0.1% | 4,800 |
| 2005/08/30 | 562.9 | 568.8 | 562.5 | 568.8 | +6.3 | +1.1% | 12,000 |
| 2005/08/29 | 562.5 | 562.5 | 562.5 | 562.5 | -0.8 | -0.1% | 2,400 |
| 2005/08/26 | 558.3 | 563.3 | 558.3 | 563.3 | -4.2 | -0.7% | 12,000 |
| 2005/08/25 | 566.7 | 567.5 | 566.7 | 567.5 | ±0 | ±0% | 9,600 |
| 2005/08/24 | 573.3 | 574.2 | 567.5 | 567.5 | -11.7 | -2% | 12,000 |
| 2005/08/23 | 580.8 | 583.3 | 579.2 | 579.2 | -5 | -0.9% | 21,600 |
| 2005/08/22 | 580.4 | 584.2 | 579.2 | 584.2 | +11.3 | +2% | 26,400 |
| 2005/08/19 | 575 | 575 | 572.9 | 572.9 | ±0 | ±0% | 9,600 |
| 2005/08/18 | 570.8 | 572.9 | 570.8 | 572.9 | +2.1 | +0.4% | 9,600 |
| 2005/08/17 | 564.6 | 570.8 | 564.6 | 570.8 | +6.2 | +1.1% | 4,800 |
| 2005/08/16 | 562.9 | 570.8 | 561.7 | 564.6 | -2.1 | -0.4% | 28,800 |
| 2005/08/15 | 566.7 | 566.7 | 565.8 | 566.7 | +8.4 | +1.5% | 24,000 |
| 2005/08/12 | 575 | 575 | 555 | 558.3 | -12.5 | -2.2% | 31,200 |
| 2005/08/11 | 570.8 | 570.8 | 570 | 570.8 | +6.2 | +1.1% | 19,200 |
| 2005/08/10 | 568.8 | 568.8 | 562.9 | 564.6 | +1.3 | +0.2% | 38,400 |
| 2005/08/09 | 558.8 | 563.3 | 558.3 | 563.3 | +7 | +1.3% | 36,000 |
| 2005/08/08 | 559.2 | 559.2 | 554.2 | 556.3 | -6.2 | -1.1% | 21,600 |
| 2005/08/05 | 566.7 | 566.7 | 562.1 | 562.5 | -5 | -0.9% | 48,000 |
| 2005/08/04 | 575 | 575 | 566.7 | 567.5 | -12.1 | -2.1% | 12,000 |
| 2005/08/03 | 579.6 | 584.2 | 578.3 | 579.6 | +4.6 | +0.8% | 48,000 |
| 2005/08/02 | 562.1 | 587.5 | 562.1 | 575 | +29.2 | +5.3% | 172,800 |
| 2005/08/01 | 550 | 550 | 541.7 | 545.8 | -4.2 | -0.8% | 38,400 |
| 2005/07/29 | 558.3 | 558.3 | 550 | 550 | ±0 | ±0% | 14,400 |
| 2005/07/28 | 541.7 | 550 | 541.7 | 550 | +8.3 | +1.5% | 40,800 |
| 2005/07/27 | 540.4 | 542.1 | 539.6 | 541.7 | +4.2 | +0.8% | 16,800 |
| 2005/07/26 | 533.3 | 540 | 533.3 | 537.5 | +12.9 | +2.5% | 60,000 |
| 2005/07/25 | 514.2 | 524.6 | 514.2 | 524.6 | +10 | +1.9% | 14,400 |
| 2005/07/22 | 517.5 | 517.5 | 514.6 | 514.6 | -6.7 | -1.3% | 19,200 |
| 2005/07/21 | 528.8 | 528.8 | 521.3 | 521.3 | -7.9 | -1.5% | 4,800 |
| 2005/07/20 | 530 | 530 | 529.2 | 529.2 | ±0 | ±0% | 24,000 |
| 2005/07/19 | 527.1 | 529.2 | 525 | 529.2 | - | - | 7,200 |
| 2005/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/14 | 525 | 531.3 | 520.8 | 531.3 | +1.3 | +0.2% | 19,200 |
| 2005/07/13 | 529.2 | 530 | 529.2 | 530 | -5.4 | -1% | 9,600 |
| 2005/07/12 | 534.6 | 535.4 | 531.3 | 535.4 | ±0 | ±0% | 19,200 |
| 2005/07/11 | 525 | 539.6 | 525 | 535.4 | +2.1 | +0.4% | 33,600 |
| 2005/07/08 | 532.9 | 536.3 | 532.1 | 533.3 | ±0 | ±0% | 38,400 |
4851～
4900
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
