ジオマテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 894 | 900 | 883 | 883 | -11 | -1.2% | 3,700 |
| 2015/09/02 | 897 | 908 | 880 | 894 | -14 | -1.5% | 7,800 |
| 2015/09/01 | 935 | 935 | 906 | 908 | -14 | -1.5% | 4,700 |
| 2015/08/31 | 935 | 935 | 920 | 922 | +2 | +0.2% | 5,100 |
| 2015/08/28 | 916 | 940 | 916 | 920 | +9 | +1% | 6,000 |
| 2015/08/27 | 885 | 911 | 885 | 911 | +27 | +3.1% | 5,500 |
| 2015/08/26 | 850 | 888 | 850 | 884 | +26 | +3% | 12,700 |
| 2015/08/25 | 837 | 880 | 811 | 858 | -24 | -2.7% | 20,100 |
| 2015/08/24 | 940 | 940 | 882 | 882 | -60 | -6.4% | 20,700 |
| 2015/08/21 | 985 | 985 | 942 | 942 | -46 | -4.7% | 22,000 |
| 2015/08/20 | 993 | 993 | 988 | 988 | -5 | -0.5% | 4,400 |
| 2015/08/19 | 991 | 993 | 988 | 993 | +1 | +0.1% | 5,500 |
| 2015/08/18 | 991 | 996 | 991 | 992 | +1 | +0.1% | 5,100 |
| 2015/08/17 | 991 | 995 | 990 | 991 | -9 | -0.9% | 5,800 |
| 2015/08/14 | 1,000 | 1,009 | 995 | 1,000 | ±0 | ±0% | 3,700 |
| 2015/08/13 | 998 | 1,000 | 995 | 1,000 | +1 | +0.1% | 9,000 |
| 2015/08/12 | 1,003 | 1,009 | 999 | 999 | -4 | -0.4% | 10,400 |
| 2015/08/11 | 1,005 | 1,013 | 1,003 | 1,003 | +1 | +0.1% | 8,900 |
| 2015/08/10 | 1,014 | 1,014 | 1,000 | 1,002 | -37 | -3.6% | 16,000 |
| 2015/08/07 | 1,031 | 1,046 | 1,031 | 1,039 | -1 | -0.1% | 9,300 |
| 2015/08/06 | 1,029 | 1,043 | 1,029 | 1,040 | +9 | +0.9% | 6,200 |
| 2015/08/05 | 1,037 | 1,039 | 1,030 | 1,031 | -14 | -1.3% | 3,000 |
| 2015/08/04 | 1,048 | 1,048 | 1,030 | 1,045 | +5 | +0.5% | 4,200 |
| 2015/08/03 | 1,050 | 1,055 | 1,040 | 1,040 | -10 | -1% | 3,100 |
| 2015/07/31 | 1,038 | 1,050 | 1,038 | 1,050 | +3 | +0.3% | 6,500 |
| 2015/07/30 | 1,037 | 1,047 | 1,037 | 1,047 | ±0 | ±0% | 2,400 |
| 2015/07/29 | 1,049 | 1,049 | 1,038 | 1,047 | +4 | +0.4% | 1,500 |
| 2015/07/28 | 1,048 | 1,048 | 1,036 | 1,043 | +1 | +0.1% | 3,200 |
| 2015/07/27 | 1,049 | 1,050 | 1,042 | 1,042 | -8 | -0.8% | 4,100 |
| 2015/07/24 | 1,050 | 1,050 | 1,049 | 1,050 | +4 | +0.4% | 4,000 |
| 2015/07/23 | 1,050 | 1,052 | 1,037 | 1,046 | -1 | -0.1% | 6,800 |
| 2015/07/22 | 1,048 | 1,048 | 1,043 | 1,047 | +7 | +0.7% | 2,500 |
| 2015/07/21 | 1,053 | 1,053 | 1,029 | 1,040 | -8 | -0.8% | 6,500 |
| 2015/07/17 | 1,054 | 1,054 | 1,037 | 1,048 | -6 | -0.6% | 3,300 |
| 2015/07/16 | 1,057 | 1,057 | 1,046 | 1,054 | +20 | +1.9% | 22,400 |
| 2015/07/15 | 1,050 | 1,050 | 1,030 | 1,034 | -14 | -1.3% | 6,800 |
| 2015/07/14 | 1,040 | 1,050 | 1,040 | 1,048 | +21 | +2% | 4,000 |
| 2015/07/13 | 1,026 | 1,049 | 1,020 | 1,027 | -17 | -1.6% | 2,900 |
| 2015/07/10 | 1,020 | 1,044 | 1,015 | 1,044 | +26 | +2.6% | 7,200 |
| 2015/07/09 | 1,012 | 1,018 | 988 | 1,018 | -14 | -1.4% | 11,500 |
| 2015/07/08 | 1,055 | 1,055 | 1,025 | 1,032 | -23 | -2.2% | 6,700 |
| 2015/07/07 | 1,052 | 1,066 | 1,052 | 1,055 | +4 | +0.4% | 1,600 |
| 2015/07/06 | 1,051 | 1,069 | 1,051 | 1,051 | -18 | -1.7% | 3,000 |
| 2015/07/03 | 1,069 | 1,069 | 1,059 | 1,069 | +10 | +0.9% | 13,300 |
| 2015/07/02 | 1,069 | 1,070 | 1,055 | 1,059 | +1 | +0.1% | 13,900 |
| 2015/07/01 | 1,041 | 1,058 | 1,041 | 1,058 | +14 | +1.3% | 3,700 |
| 2015/06/30 | 1,045 | 1,046 | 1,040 | 1,044 | +2 | +0.2% | 7,900 |
| 2015/06/29 | 1,041 | 1,045 | 1,033 | 1,042 | -18 | -1.7% | 6,300 |
| 2015/06/26 | 1,057 | 1,068 | 1,054 | 1,060 | -9 | -0.8% | 2,500 |
| 2015/06/25 | 1,060 | 1,069 | 1,050 | 1,069 | +10 | +0.9% | 16,200 |
2351～
2400
件表示中 / 3684件
類似銘柄と比較する
現在ご覧いただいている「ジオマテック」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 |
|---|---|---|---|---|---|---|---|---|
| ジオマテック | 75,700円 | +12.9% | - | 0.00% | 17.11倍 | 0.69倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| ミナトＨＤ | 86,100円 | +20.9% | -45.7% | 1.63% | 13.15倍 | 1.09倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| オリジン | 102,400円 | +2.8% | +209.5% | 3.91% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 不二電機 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.33倍 | 0.54倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| 星和電 | 51,000円 | +3.1% | -3.7% | 3.53% | 5.30倍 | 0.38倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
市場注目の銘柄
チャート関連のコラム
