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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,117 | 1,117 | 1,080 | 1,082 | -44 | -3.9% | 22,100 |
| 2010/08/03 | 1,130 | 1,133 | 1,121 | 1,126 | +14 | +1.3% | 8,800 |
| 2010/08/02 | 1,126 | 1,130 | 1,108 | 1,112 | -14 | -1.2% | 12,500 |
| 2010/07/30 | 1,158 | 1,158 | 1,102 | 1,126 | -32 | -2.8% | 20,000 |
| 2010/07/29 | 1,138 | 1,180 | 1,125 | 1,158 | +23 | +2% | 26,600 |
| 2010/07/28 | 1,095 | 1,135 | 1,095 | 1,135 | +40 | +3.7% | 14,500 |
| 2010/07/27 | 1,100 | 1,108 | 1,090 | 1,095 | -5 | -0.5% | 13,100 |
| 2010/07/26 | 1,105 | 1,105 | 1,081 | 1,100 | +25 | +2.3% | 18,600 |
| 2010/07/23 | 1,030 | 1,075 | 1,030 | 1,075 | +63 | +6.2% | 23,100 |
| 2010/07/22 | 1,002 | 1,021 | 1,002 | 1,012 | -25 | -2.4% | 44,000 |
| 2010/07/21 | 1,082 | 1,091 | 1,035 | 1,037 | -24 | -2.3% | 35,300 |
| 2010/07/20 | 1,080 | 1,095 | 1,061 | 1,061 | -41 | -3.7% | 36,900 |
| 2010/07/16 | 1,117 | 1,143 | 1,081 | 1,102 | -45 | -3.9% | 48,200 |
| 2010/07/15 | 1,188 | 1,189 | 1,134 | 1,147 | -57 | -4.7% | 36,100 |
| 2010/07/14 | 1,219 | 1,219 | 1,194 | 1,204 | +19 | +1.6% | 24,100 |
| 2010/07/13 | 1,191 | 1,215 | 1,178 | 1,185 | -6 | -0.5% | 22,500 |
| 2010/07/12 | 1,183 | 1,224 | 1,174 | 1,191 | +7 | +0.6% | 35,700 |
| 2010/07/09 | 1,200 | 1,200 | 1,169 | 1,184 | +19 | +1.6% | 25,300 |
| 2010/07/08 | 1,188 | 1,190 | 1,151 | 1,165 | +37 | +3.3% | 56,400 |
| 2010/07/07 | 1,205 | 1,205 | 1,122 | 1,128 | -62 | -5.2% | 51,100 |
| 2010/07/06 | 1,188 | 1,201 | 1,156 | 1,190 | -11 | -0.9% | 29,300 |
| 2010/07/05 | 1,196 | 1,228 | 1,186 | 1,201 | -4 | -0.3% | 38,500 |
| 2010/07/02 | 1,137 | 1,205 | 1,123 | 1,205 | +75 | +6.6% | 50,500 |
| 2010/07/01 | 1,153 | 1,184 | 1,117 | 1,130 | -55 | -4.6% | 65,600 |
| 2010/06/30 | 1,081 | 1,205 | 1,075 | 1,185 | +48 | +4.2% | 97,000 |
| 2010/06/29 | 1,145 | 1,200 | 1,100 | 1,137 | -36 | -3.1% | 126,800 |
| 2010/06/28 | 1,290 | 1,290 | 1,173 | 1,173 | -116 | -9% | 98,600 |
| 2010/06/25 | 1,356 | 1,359 | 1,274 | 1,289 | -80 | -5.8% | 103,100 |
| 2010/06/24 | 1,390 | 1,410 | 1,365 | 1,369 | -21 | -1.5% | 48,100 |
| 2010/06/23 | 1,415 | 1,420 | 1,390 | 1,390 | -32 | -2.3% | 48,100 |
| 2010/06/22 | 1,368 | 1,440 | 1,368 | 1,422 | +61 | +4.5% | 96,200 |
| 2010/06/21 | 1,389 | 1,419 | 1,361 | 1,361 | -29 | -2.1% | 71,300 |
| 2010/06/18 | 1,400 | 1,488 | 1,370 | 1,390 | +1 | +0.1% | 249,700 |
| 2010/06/17 | 1,325 | 1,399 | 1,324 | 1,389 | +73 | +5.5% | 152,200 |
| 2010/06/16 | 1,300 | 1,321 | 1,277 | 1,316 | +41 | +3.2% | 40,600 |
| 2010/06/15 | 1,300 | 1,305 | 1,270 | 1,275 | -25 | -1.9% | 45,000 |
| 2010/06/14 | 1,330 | 1,330 | 1,261 | 1,300 | -8 | -0.6% | 61,600 |
| 2010/06/11 | 1,340 | 1,368 | 1,291 | 1,308 | -28 | -2.1% | 136,500 |
| 2010/06/10 | 1,285 | 1,339 | 1,261 | 1,336 | +101 | +8.2% | 204,800 |
| 2010/06/09 | 1,259 | 1,280 | 1,233 | 1,235 | -8 | -0.6% | 121,500 |
| 2010/06/08 | 1,185 | 1,249 | 1,185 | 1,243 | +38 | +3.2% | 56,600 |
| 2010/06/07 | 1,211 | 1,218 | 1,192 | 1,205 | -46 | -3.7% | 48,600 |
| 2010/06/04 | 1,215 | 1,262 | 1,210 | 1,251 | +50 | +4.2% | 96,900 |
| 2010/06/03 | 1,205 | 1,219 | 1,192 | 1,201 | +16 | +1.4% | 46,700 |
| 2010/06/02 | 1,208 | 1,222 | 1,166 | 1,185 | -35 | -2.9% | 32,100 |
| 2010/06/01 | 1,248 | 1,248 | 1,202 | 1,220 | -15 | -1.2% | 46,600 |
| 2010/05/31 | 1,201 | 1,247 | 1,197 | 1,235 | +34 | +2.8% | 51,400 |
| 2010/05/28 | 1,240 | 1,250 | 1,201 | 1,201 | +20 | +1.7% | 101,900 |
| 2010/05/27 | 1,126 | 1,220 | 1,125 | 1,181 | -4 | -0.3% | 70,900 |
| 2010/05/26 | 1,160 | 1,201 | 1,082 | 1,185 | +34 | +3% | 104,400 |
3501～
3550
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 | 56,500円 | +12.9% | - | 0.00% | 23.53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 |
| 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 | 74,300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 | 109,800円 | +4.3% | +39.0% | 2.37% | 11.13倍 | 1.83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
