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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,128 | 1,135 | 1,113 | 1,135 | +10 | +0.9% | 14,500 |
| 2014/08/28 | 1,132 | 1,141 | 1,122 | 1,125 | -10 | -0.9% | 21,600 |
| 2014/08/27 | 1,137 | 1,139 | 1,128 | 1,135 | -3 | -0.3% | 12,100 |
| 2014/08/26 | 1,140 | 1,140 | 1,132 | 1,138 | -2 | -0.2% | 17,100 |
| 2014/08/25 | 1,149 | 1,149 | 1,136 | 1,140 | -9 | -0.8% | 14,200 |
| 2014/08/22 | 1,142 | 1,157 | 1,142 | 1,149 | +5 | +0.4% | 11,000 |
| 2014/08/21 | 1,162 | 1,163 | 1,142 | 1,144 | -26 | -2.2% | 16,000 |
| 2014/08/20 | 1,176 | 1,178 | 1,168 | 1,170 | +2 | +0.2% | 8,300 |
| 2014/08/19 | 1,177 | 1,177 | 1,145 | 1,168 | -12 | -1% | 12,900 |
| 2014/08/18 | 1,175 | 1,184 | 1,170 | 1,180 | +11 | +0.9% | 9,200 |
| 2014/08/15 | 1,128 | 1,174 | 1,128 | 1,169 | +32 | +2.8% | 13,000 |
| 2014/08/14 | 1,126 | 1,137 | 1,126 | 1,137 | +11 | +1% | 7,500 |
| 2014/08/13 | 1,155 | 1,155 | 1,125 | 1,126 | -6 | -0.5% | 4,500 |
| 2014/08/12 | 1,151 | 1,151 | 1,126 | 1,132 | -18 | -1.6% | 17,500 |
| 2014/08/11 | 1,171 | 1,183 | 1,142 | 1,150 | -16 | -1.4% | 23,800 |
| 2014/08/08 | 1,193 | 1,193 | 1,160 | 1,166 | -32 | -2.7% | 15,000 |
| 2014/08/07 | 1,161 | 1,198 | 1,161 | 1,198 | +23 | +2% | 16,800 |
| 2014/08/06 | 1,200 | 1,200 | 1,148 | 1,175 | -27 | -2.2% | 36,100 |
| 2014/08/05 | 1,215 | 1,215 | 1,202 | 1,202 | -13 | -1.1% | 7,800 |
| 2014/08/04 | 1,218 | 1,218 | 1,209 | 1,215 | -3 | -0.2% | 10,400 |
| 2014/08/01 | 1,208 | 1,225 | 1,205 | 1,218 | -2 | -0.2% | 9,600 |
| 2014/07/31 | 1,231 | 1,243 | 1,220 | 1,220 | -14 | -1.1% | 17,500 |
| 2014/07/30 | 1,235 | 1,249 | 1,231 | 1,234 | -8 | -0.6% | 7,500 |
| 2014/07/29 | 1,225 | 1,252 | 1,210 | 1,242 | +30 | +2.5% | 24,300 |
| 2014/07/28 | 1,213 | 1,222 | 1,210 | 1,212 | -1 | -0.1% | 6,400 |
| 2014/07/25 | 1,226 | 1,226 | 1,210 | 1,213 | +3 | +0.2% | 10,400 |
| 2014/07/24 | 1,209 | 1,215 | 1,204 | 1,210 | +2 | +0.2% | 10,100 |
| 2014/07/23 | 1,230 | 1,230 | 1,208 | 1,208 | -12 | -1% | 13,400 |
| 2014/07/22 | 1,224 | 1,235 | 1,217 | 1,220 | +9 | +0.7% | 8,000 |
| 2014/07/18 | 1,218 | 1,239 | 1,204 | 1,211 | -37 | -3% | 21,200 |
| 2014/07/17 | 1,244 | 1,280 | 1,237 | 1,248 | +17 | +1.4% | 51,600 |
| 2014/07/16 | 1,248 | 1,248 | 1,230 | 1,231 | -25 | -2% | 16,800 |
| 2014/07/15 | 1,267 | 1,273 | 1,250 | 1,256 | -4 | -0.3% | 19,400 |
| 2014/07/14 | 1,273 | 1,285 | 1,258 | 1,260 | -5 | -0.4% | 24,500 |
| 2014/07/11 | 1,241 | 1,280 | 1,241 | 1,265 | +13 | +1% | 31,200 |
| 2014/07/10 | 1,237 | 1,271 | 1,229 | 1,252 | +15 | +1.2% | 24,700 |
| 2014/07/09 | 1,230 | 1,240 | 1,225 | 1,237 | -14 | -1.1% | 14,900 |
| 2014/07/08 | 1,275 | 1,275 | 1,244 | 1,251 | -26 | -2% | 23,000 |
| 2014/07/07 | 1,281 | 1,289 | 1,277 | 1,277 | -12 | -0.9% | 20,500 |
| 2014/07/04 | 1,280 | 1,297 | 1,255 | 1,289 | +39 | +3.1% | 62,000 |
| 2014/07/03 | 1,283 | 1,298 | 1,250 | 1,250 | -13 | -1% | 40,000 |
| 2014/07/02 | 1,208 | 1,280 | 1,205 | 1,263 | +60 | +5% | 62,000 |
| 2014/07/01 | 1,185 | 1,210 | 1,185 | 1,203 | +28 | +2.4% | 18,900 |
| 2014/06/30 | 1,175 | 1,180 | 1,168 | 1,175 | -11 | -0.9% | 12,800 |
| 2014/06/27 | 1,203 | 1,203 | 1,162 | 1,186 | -17 | -1.4% | 17,800 |
| 2014/06/26 | 1,211 | 1,211 | 1,190 | 1,203 | -1 | -0.1% | 13,100 |
| 2014/06/25 | 1,234 | 1,234 | 1,202 | 1,204 | -14 | -1.1% | 22,700 |
| 2014/06/24 | 1,233 | 1,239 | 1,211 | 1,218 | -15 | -1.2% | 26,800 |
| 2014/06/23 | 1,236 | 1,245 | 1,225 | 1,233 | -2 | -0.2% | 25,500 |
| 2014/06/20 | 1,242 | 1,253 | 1,229 | 1,235 | -24 | -1.9% | 27,700 |
2501～
2550
件表示中 / 3586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 | 57,200円 | +12.9% | - | 0.00% | 23.81倍 | 0.52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 |
| アルチザ | 55,600円 | +10.3% | +731.1% | 3.60% | 19.45倍 | 0.73倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ＯＫＡＹＡ | 22,900円 | -19.7% | - | 1.75% | - | 0.65倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| ダイヤＨＤ | 56,200円 | -6.3% | -88.6% | 4.45% | - | 0.49倍 |
|
自動車用点火コイルの草分け。１８年に持株会社化。旧田淵電機を傘下に蓄電システム強化 |
| 京 写 | 34,800円 | +1.7% | +6.5% | 3.16% | 7.90倍 | 0.53倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
