ジーエルテクノホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,821 | 2,825 | 2,673 | 2,714 | -176 | -6.1% | 61,000 |
| 2025/04/03 | 2,850 | 2,921 | 2,850 | 2,890 | -82 | -2.8% | 29,000 |
| 2025/04/02 | 2,879 | 3,000 | 2,879 | 2,972 | +77 | +2.7% | 23,600 |
| 2025/04/01 | 2,895 | 2,910 | 2,861 | 2,895 | -10 | -0.3% | 23,000 |
| 2025/03/31 | 2,904 | 2,936 | 2,890 | 2,905 | -81 | -2.7% | 21,500 |
| 2025/03/28 | 2,905 | 2,986 | 2,905 | 2,986 | -19 | -0.6% | 21,500 |
| 2025/03/27 | 2,961 | 3,045 | 2,961 | 3,005 | +8 | +0.3% | 24,500 |
| 2025/03/26 | 3,030 | 3,030 | 2,982 | 2,997 | ±0 | ±0% | 21,800 |
| 2025/03/25 | 3,005 | 3,025 | 2,985 | 2,997 | -63 | -2.1% | 47,500 |
| 2025/03/24 | 3,115 | 3,150 | 3,030 | 3,060 | -60 | -1.9% | 24,900 |
| 2025/03/21 | 3,100 | 3,160 | 3,080 | 3,120 | +25 | +0.8% | 37,300 |
| 2025/03/19 | 3,090 | 3,165 | 3,090 | 3,095 | +5 | +0.2% | 19,900 |
| 2025/03/18 | 3,080 | 3,125 | 3,060 | 3,090 | +10 | +0.3% | 19,300 |
| 2025/03/17 | 3,010 | 3,080 | 3,010 | 3,080 | +75 | +2.5% | 13,700 |
| 2025/03/14 | 3,025 | 3,075 | 3,005 | 3,005 | -20 | -0.7% | 24,800 |
| 2025/03/13 | 3,050 | 3,135 | 3,010 | 3,025 | +5 | +0.2% | 19,200 |
| 2025/03/12 | 3,050 | 3,125 | 3,015 | 3,020 | -65 | -2.1% | 15,300 |
| 2025/03/11 | 3,050 | 3,100 | 3,035 | 3,085 | -10 | -0.3% | 16,200 |
| 2025/03/10 | 3,065 | 3,130 | 3,055 | 3,095 | +30 | +1% | 13,700 |
| 2025/03/07 | 3,000 | 3,095 | 3,000 | 3,065 | ±0 | ±0% | 13,800 |
| 2025/03/06 | 3,020 | 3,120 | 3,015 | 3,065 | +60 | +2% | 20,900 |
| 2025/03/05 | 3,100 | 3,120 | 2,990 | 3,005 | -110 | -3.5% | 19,700 |
| 2025/03/04 | 3,030 | 3,155 | 3,030 | 3,115 | +45 | +1.5% | 18,600 |
| 2025/03/03 | 3,045 | 3,115 | 3,040 | 3,070 | +45 | +1.5% | 14,000 |
| 2025/02/28 | 3,080 | 3,080 | 2,995 | 3,025 | -60 | -1.9% | 22,200 |
| 2025/02/27 | 3,130 | 3,130 | 3,030 | 3,085 | -5 | -0.2% | 17,400 |
| 2025/02/26 | 3,140 | 3,200 | 3,075 | 3,090 | -5 | -0.2% | 16,700 |
| 2025/02/25 | 3,140 | 3,190 | 3,090 | 3,095 | -100 | -3.1% | 26,800 |
| 2025/02/21 | 3,045 | 3,195 | 3,045 | 3,195 | +150 | +4.9% | 35,800 |
| 2025/02/20 | 3,050 | 3,125 | 3,040 | 3,045 | +40 | +1.3% | 26,000 |
| 2025/02/19 | 2,950 | 3,035 | 2,950 | 3,005 | +61 | +2.1% | 21,200 |
| 2025/02/18 | 2,935 | 2,965 | 2,915 | 2,944 | +27 | +0.9% | 20,200 |
| 2025/02/17 | 2,880 | 2,958 | 2,870 | 2,917 | +43 | +1.5% | 8,900 |
| 2025/02/14 | 2,932 | 2,971 | 2,850 | 2,874 | -87 | -2.9% | 23,700 |
| 2025/02/13 | 2,950 | 3,010 | 2,850 | 2,961 | +10 | +0.3% | 71,000 |
| 2025/02/12 | 2,892 | 3,120 | 2,892 | 2,951 | +59 | +2% | 60,100 |
| 2025/02/10 | 2,813 | 2,892 | 2,789 | 2,892 | +59 | +2.1% | 22,900 |
| 2025/02/07 | 2,833 | 2,849 | 2,801 | 2,833 | +7 | +0.2% | 5,900 |
| 2025/02/06 | 2,801 | 2,837 | 2,794 | 2,826 | +25 | +0.9% | 5,000 |
| 2025/02/05 | 2,820 | 2,840 | 2,776 | 2,801 | -7 | -0.2% | 20,500 |
| 2025/02/04 | 2,798 | 2,830 | 2,788 | 2,808 | +38 | +1.4% | 7,600 |
| 2025/02/03 | 2,842 | 2,845 | 2,748 | 2,770 | -56 | -2% | 14,000 |
| 2025/01/31 | 2,833 | 2,859 | 2,818 | 2,826 | -2 | -0.1% | 7,800 |
| 2025/01/30 | 2,815 | 2,835 | 2,815 | 2,828 | +11 | +0.4% | 3,600 |
| 2025/01/29 | 2,828 | 2,829 | 2,812 | 2,817 | +14 | +0.5% | 4,000 |
| 2025/01/28 | 2,779 | 2,830 | 2,779 | 2,803 | +6 | +0.2% | 7,100 |
| 2025/01/27 | 2,795 | 2,830 | 2,762 | 2,797 | +33 | +1.2% | 21,500 |
| 2025/01/24 | 2,770 | 2,805 | 2,751 | 2,764 | -10 | -0.4% | 16,000 |
| 2025/01/23 | 2,808 | 2,829 | 2,754 | 2,774 | -34 | -1.2% | 11,300 |
| 2025/01/22 | 2,810 | 2,833 | 2,781 | 2,808 | +8 | +0.3% | 19,900 |
1～
50
件表示中 / 124件
類似銘柄と比較する
現在ご覧いただいている「ジーエルテクノ」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 |
|---|---|---|---|---|---|---|---|---|
| ジーエルテクノ | 271,400円 | - | - | 3.94% | 8.61倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| Ａ＆ＤホロンＨＤ | 155,600円 | +6.5% | +9.0% | 2.57% | 6.87倍 | 1.12倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
| メディキット | 258,000円 | +2.5% | -11.6% | 3.49% | 13.74倍 | 0.84倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| 長野計器 | 173,100円 | +4.1% | +2.8% | 2.77% | 6.01倍 | 0.77倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| リズム | 342,000円 | +1.2% | +27.1% | 2.13% | 28.23倍 | 0.93倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
市場注目の銘柄
チャート関連のコラム
