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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 917 | 920 | 897 | 903 | -13 | -1.4% | 16,600 |
| 2010/10/15 | 920 | 923 | 911 | 916 | -16 | -1.7% | 15,600 |
| 2010/10/14 | 949 | 950 | 931 | 932 | -12 | -1.3% | 17,500 |
| 2010/10/13 | 937 | 952 | 929 | 944 | +7 | +0.7% | 11,300 |
| 2010/10/12 | 980 | 986 | 936 | 937 | -39 | -4% | 19,300 |
| 2010/10/08 | 973 | 977 | 966 | 976 | -2 | -0.2% | 6,300 |
| 2010/10/07 | 986 | 986 | 970 | 978 | -5 | -0.5% | 22,300 |
| 2010/10/06 | 990 | 991 | 980 | 983 | +18 | +1.9% | 17,900 |
| 2010/10/05 | 950 | 967 | 935 | 965 | +12 | +1.3% | 25,000 |
| 2010/10/04 | 969 | 977 | 953 | 953 | -24 | -2.5% | 12,500 |
| 2010/10/01 | 975 | 986 | 968 | 977 | -3 | -0.3% | 12,400 |
| 2010/09/30 | 988 | 995 | 979 | 980 | -18 | -1.8% | 12,600 |
| 2010/09/29 | 990 | 999 | 962 | 998 | +3 | +0.3% | 34,500 |
| 2010/09/28 | 995 | 1,000 | 975 | 995 | -14 | -1.4% | 27,700 |
| 2010/09/27 | 1,008 | 1,016 | 996 | 1,009 | +16 | +1.6% | 12,000 |
| 2010/09/24 | 1,000 | 1,006 | 989 | 993 | -16 | -1.6% | 24,900 |
| 2010/09/22 | 1,015 | 1,029 | 1,003 | 1,009 | -11 | -1.1% | 17,200 |
| 2010/09/21 | 1,035 | 1,040 | 1,010 | 1,020 | +4 | +0.4% | 47,300 |
| 2010/09/17 | 995 | 1,024 | 990 | 1,016 | +21 | +2.1% | 42,000 |
| 2010/09/16 | 1,026 | 1,035 | 992 | 995 | -17 | -1.7% | 33,400 |
| 2010/09/15 | 984 | 1,018 | 983 | 1,012 | +13 | +1.3% | 30,700 |
| 2010/09/14 | 1,016 | 1,025 | 989 | 999 | -9 | -0.9% | 42,300 |
| 2010/09/13 | 961 | 1,020 | 961 | 1,008 | +63 | +6.7% | 58,900 |
| 2010/09/10 | 938 | 951 | 935 | 945 | +10 | +1.1% | 6,300 |
| 2010/09/09 | 940 | 955 | 926 | 935 | -11 | -1.2% | 13,000 |
| 2010/09/08 | 943 | 948 | 922 | 946 | -6 | -0.6% | 15,500 |
| 2010/09/07 | 961 | 967 | 951 | 952 | -9 | -0.9% | 8,700 |
| 2010/09/06 | 936 | 964 | 934 | 961 | +30 | +3.2% | 15,200 |
| 2010/09/03 | 935 | 936 | 920 | 931 | +11 | +1.2% | 11,500 |
| 2010/09/02 | 945 | 952 | 911 | 920 | -4 | -0.4% | 14,800 |
| 2010/09/01 | 914 | 935 | 904 | 924 | +14 | +1.5% | 7,700 |
| 2010/08/31 | 952 | 952 | 901 | 910 | -51 | -5.3% | 23,100 |
| 2010/08/30 | 981 | 981 | 955 | 961 | +21 | +2.2% | 15,800 |
| 2010/08/27 | 905 | 940 | 905 | 940 | +17 | +1.8% | 11,900 |
| 2010/08/26 | 897 | 923 | 896 | 923 | +26 | +2.9% | 16,100 |
| 2010/08/25 | 901 | 925 | 890 | 897 | -32 | -3.4% | 27,500 |
| 2010/08/24 | 937 | 939 | 928 | 929 | -22 | -2.3% | 15,400 |
| 2010/08/23 | 967 | 967 | 946 | 951 | -16 | -1.7% | 9,600 |
| 2010/08/20 | 949 | 974 | 949 | 967 | -12 | -1.2% | 17,800 |
| 2010/08/19 | 930 | 980 | 927 | 979 | +43 | +4.6% | 22,300 |
| 2010/08/18 | 965 | 965 | 932 | 936 | -2 | -0.2% | 20,900 |
| 2010/08/17 | 950 | 950 | 930 | 938 | -17 | -1.8% | 19,700 |
| 2010/08/16 | 980 | 980 | 948 | 955 | -41 | -4.1% | 31,600 |
| 2010/08/13 | 989 | 1,009 | 965 | 996 | +9 | +0.9% | 25,500 |
| 2010/08/12 | 975 | 995 | 960 | 987 | -39 | -3.8% | 73,400 |
| 2010/08/11 | 1,073 | 1,081 | 1,021 | 1,026 | -79 | -7.1% | 63,900 |
| 2010/08/10 | 1,102 | 1,112 | 1,072 | 1,105 | +18 | +1.7% | 40,500 |
| 2010/08/09 | 1,084 | 1,095 | 1,078 | 1,087 | -5 | -0.5% | 12,900 |
| 2010/08/06 | 1,100 | 1,100 | 1,070 | 1,092 | -1 | -0.1% | 16,000 |
| 2010/08/05 | 1,092 | 1,101 | 1,070 | 1,093 | +11 | +1% | 16,900 |
3451～
3500
件表示中 / 3585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 | 56,000円 | +12.9% | - | 0.00% | 23.32倍 | 0.51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 |
| 京 写 | 34,700円 | +1.7% | +6.5% | 3.17% | 7.88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 |
| 多摩川ＨＤ | 74,000円 | -40.2% | - | 0.69% | - | 0.99倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| ツインバード | 44,700円 | +1.9% | +8.4% | 2.91% | 36.64倍 | 0.62倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| ＨＰＣシステムス | 110,200円 | +4.3% | +39.0% | 2.36% | 11.17倍 | 1.84倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
市場注目の銘柄
チャート関連のコラム
