ジェイテックコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/01/15 | 3,195 | 3,220 | 3,155 | 3,155 | -40 | -1.3% | 9,600 |
| 2020/01/14 | 3,200 | 3,215 | 3,180 | 3,195 | -5 | -0.2% | 5,600 |
| 2020/01/10 | 3,205 | 3,225 | 3,185 | 3,200 | -45 | -1.4% | 6,800 |
| 2020/01/09 | 3,225 | 3,330 | 3,210 | 3,245 | +60 | +1.9% | 6,100 |
| 2020/01/08 | 3,250 | 3,250 | 3,150 | 3,185 | -75 | -2.3% | 11,900 |
| 2020/01/07 | 3,115 | 3,355 | 3,115 | 3,260 | +130 | +4.2% | 15,900 |
| 2020/01/06 | 3,200 | 3,205 | 3,125 | 3,130 | -130 | -4% | 8,700 |
| 2019/12/30 | 3,295 | 3,295 | 3,225 | 3,260 | -35 | -1.1% | 7,100 |
| 2019/12/27 | 3,400 | 3,425 | 3,290 | 3,295 | -55 | -1.6% | 19,600 |
| 2019/12/26 | 3,100 | 3,350 | 3,085 | 3,350 | +235 | +7.5% | 32,900 |
| 2019/12/25 | 3,150 | 3,150 | 3,085 | 3,115 | -35 | -1.1% | 21,000 |
| 2019/12/24 | 3,230 | 3,250 | 3,110 | 3,150 | -60 | -1.9% | 32,000 |
| 2019/12/23 | 3,300 | 3,330 | 3,200 | 3,210 | -70 | -2.1% | 21,500 |
| 2019/12/20 | 3,265 | 3,335 | 3,265 | 3,280 | +5 | +0.2% | 9,700 |
| 2019/12/19 | 3,360 | 3,360 | 3,245 | 3,275 | -85 | -2.5% | 17,700 |
| 2019/12/18 | 3,430 | 3,445 | 3,360 | 3,360 | -70 | -2% | 5,100 |
| 2019/12/17 | 3,400 | 3,470 | 3,370 | 3,430 | +20 | +0.6% | 13,500 |
| 2019/12/16 | 3,375 | 3,450 | 3,350 | 3,410 | +50 | +1.5% | 13,200 |
| 2019/12/13 | 3,410 | 3,475 | 3,360 | 3,360 | -50 | -1.5% | 11,200 |
| 2019/12/12 | 3,510 | 3,535 | 3,410 | 3,410 | -100 | -2.8% | 13,000 |
| 2019/12/11 | 3,510 | 3,525 | 3,485 | 3,510 | +5 | +0.1% | 3,700 |
| 2019/12/10 | 3,515 | 3,520 | 3,485 | 3,505 | -45 | -1.3% | 4,500 |
| 2019/12/09 | 3,510 | 3,565 | 3,510 | 3,550 | +40 | +1.1% | 3,700 |
| 2019/12/06 | 3,525 | 3,570 | 3,495 | 3,510 | -45 | -1.3% | 8,900 |
| 2019/12/05 | 3,620 | 3,620 | 3,520 | 3,555 | -45 | -1.3% | 7,600 |
| 2019/12/04 | 3,610 | 3,630 | 3,575 | 3,600 | -45 | -1.2% | 7,100 |
| 2019/12/03 | 3,690 | 3,715 | 3,600 | 3,645 | -60 | -1.6% | 12,900 |
| 2019/12/02 | 3,795 | 3,880 | 3,700 | 3,705 | +5 | +0.1% | 21,500 |
| 2019/11/29 | 3,540 | 3,700 | 3,540 | 3,700 | +200 | +5.7% | 19,700 |
| 2019/11/28 | 3,430 | 3,525 | 3,395 | 3,500 | +95 | +2.8% | 11,500 |
| 2019/11/27 | 3,405 | 3,430 | 3,390 | 3,405 | -15 | -0.4% | 9,400 |
| 2019/11/26 | 3,360 | 3,475 | 3,360 | 3,420 | +50 | +1.5% | 12,100 |
| 2019/11/25 | 3,370 | 3,405 | 3,300 | 3,370 | -5 | -0.1% | 12,600 |
| 2019/11/22 | 3,325 | 3,390 | 3,325 | 3,375 | +15 | +0.4% | 6,400 |
| 2019/11/21 | 3,400 | 3,400 | 3,350 | 3,360 | -65 | -1.9% | 5,300 |
| 2019/11/20 | 3,410 | 3,480 | 3,385 | 3,425 | +25 | +0.7% | 11,200 |
| 2019/11/19 | 3,300 | 3,400 | 3,270 | 3,400 | +140 | +4.3% | 6,700 |
| 2019/11/18 | 3,265 | 3,305 | 3,260 | 3,260 | -30 | -0.9% | 6,500 |
| 2019/11/15 | 3,260 | 3,330 | 3,260 | 3,290 | -5 | -0.2% | 7,700 |
| 2019/11/14 | 3,395 | 3,415 | 3,285 | 3,295 | -130 | -3.8% | 23,500 |
| 2019/11/13 | 3,470 | 3,470 | 3,405 | 3,425 | -85 | -2.4% | 12,500 |
| 2019/11/12 | 3,450 | 3,545 | 3,440 | 3,510 | +55 | +1.6% | 9,200 |
| 2019/11/11 | 3,475 | 3,530 | 3,435 | 3,455 | -75 | -2.1% | 14,600 |
| 2019/11/08 | 3,510 | 3,580 | 3,480 | 3,530 | +15 | +0.4% | 8,100 |
| 2019/11/07 | 3,650 | 3,650 | 3,495 | 3,515 | -120 | -3.3% | 8,000 |
| 2019/11/06 | 3,710 | 3,710 | 3,635 | 3,635 | -55 | -1.5% | 4,900 |
| 2019/11/05 | 3,725 | 3,725 | 3,670 | 3,690 | +10 | +0.3% | 4,900 |
| 2019/11/01 | 3,730 | 3,730 | 3,610 | 3,680 | ±0 | ±0% | 5,300 |
| 2019/10/31 | 3,700 | 3,710 | 3,670 | 3,680 | -15 | -0.4% | 8,300 |
| 2019/10/30 | 3,790 | 3,790 | 3,690 | 3,695 | -60 | -1.6% | 7,300 |
1301～
1350
件表示中 / 1755件
類似銘柄と比較する
現在ご覧いただいている「ＪＴＥＣＣＯＲＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＴＥＣＣＯＲＰ | 113,000円 | +31.3% | +17.1% | 0.00% | 28.81倍 | 2.61倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＭＫ精工 | 43,600円 | -2.7% | -43.2% | 2.29% | 9.17倍 | 0.39倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| ＫＴＣ | 271,000円 | +16.3% | +4.8% | 2.95% | 9.35倍 | 0.54倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| 日創プロ | 89,200円 | +14.2% | +0.4% | 4.48% | 6.27倍 | 0.46倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| アトムリビン | 141,900円 | +3.8% | +26.7% | 2.29% | 17.69倍 | 0.55倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
