ジェイテクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,310.5 | 1,327.5 | 1,287 | 1,304.5 | -6 | -0.5% | 1,947,900 |
| 2025/07/31 | 1,265.5 | 1,380 | 1,253 | 1,310.5 | +33 | +2.6% | 2,426,700 |
| 2025/07/30 | 1,257 | 1,283 | 1,255 | 1,277.5 | +7 | +0.6% | 1,409,300 |
| 2025/07/29 | 1,272 | 1,283.5 | 1,262.5 | 1,270.5 | -16.5 | -1.3% | 1,202,500 |
| 2025/07/28 | 1,282 | 1,292.5 | 1,276 | 1,287 | +5 | +0.4% | 749,300 |
| 2025/07/25 | 1,312 | 1,312.5 | 1,277 | 1,282 | -30.5 | -2.3% | 1,186,900 |
| 2025/07/24 | 1,308.5 | 1,323 | 1,301.5 | 1,312.5 | +9 | +0.7% | 1,921,000 |
| 2025/07/23 | 1,262.5 | 1,314.5 | 1,262 | 1,303.5 | +68 | +5.5% | 2,073,800 |
| 2025/07/22 | 1,232 | 1,255 | 1,226 | 1,235.5 | -4.5 | -0.4% | 823,400 |
| 2025/07/18 | 1,255 | 1,255 | 1,236.5 | 1,240 | -8 | -0.6% | 668,300 |
| 2025/07/17 | 1,234.5 | 1,252 | 1,233 | 1,248 | +3.5 | +0.3% | 689,100 |
| 2025/07/16 | 1,252 | 1,255.5 | 1,240.5 | 1,244.5 | -5 | -0.4% | 713,400 |
| 2025/07/15 | 1,243.5 | 1,254 | 1,236.5 | 1,249.5 | +6.5 | +0.5% | 914,700 |
| 2025/07/14 | 1,243.5 | 1,249.5 | 1,231.5 | 1,243 | -1 | -0.1% | 848,900 |
| 2025/07/11 | 1,249.5 | 1,250 | 1,227.5 | 1,244 | +24.5 | +2% | 1,401,600 |
| 2025/07/10 | 1,237 | 1,237 | 1,212 | 1,219.5 | -13.5 | -1.1% | 1,079,900 |
| 2025/07/09 | 1,220 | 1,233 | 1,211.5 | 1,233 | +25 | +2.1% | 1,381,200 |
| 2025/07/08 | 1,190 | 1,212 | 1,187.5 | 1,208 | +24.5 | +2.1% | 1,196,600 |
| 2025/07/07 | 1,217 | 1,217 | 1,182.5 | 1,183.5 | -38.5 | -3.2% | 1,030,300 |
| 2025/07/04 | 1,230 | 1,233 | 1,217 | 1,222 | -8 | -0.7% | 855,800 |
| 2025/07/03 | 1,214.5 | 1,238.5 | 1,210.5 | 1,230 | +31 | +2.6% | 1,927,100 |
| 2025/07/02 | 1,179 | 1,210 | 1,167 | 1,199 | +14.5 | +1.2% | 1,659,200 |
| 2025/07/01 | 1,170 | 1,193 | 1,167.5 | 1,184.5 | -3.5 | -0.3% | 1,798,600 |
| 2025/06/30 | 1,167.5 | 1,194.5 | 1,160.5 | 1,188 | +28.5 | +2.5% | 1,889,500 |
| 2025/06/27 | 1,154 | 1,175 | 1,143 | 1,159.5 | +24.5 | +2.2% | 3,115,600 |
| 2025/06/26 | 1,125 | 1,138 | 1,122 | 1,135 | +8 | +0.7% | 1,103,800 |
| 2025/06/25 | 1,115.5 | 1,130.5 | 1,113 | 1,127 | +4 | +0.4% | 1,203,300 |
| 2025/06/24 | 1,109.5 | 1,136 | 1,099 | 1,123 | +35 | +3.2% | 1,377,600 |
| 2025/06/23 | 1,096 | 1,102 | 1,081 | 1,088 | -10 | -0.9% | 1,111,700 |
| 2025/06/20 | 1,104 | 1,116 | 1,097.5 | 1,098 | -3 | -0.3% | 1,776,200 |
| 2025/06/19 | 1,108 | 1,117 | 1,091.5 | 1,101 | -4.5 | -0.4% | 1,010,300 |
| 2025/06/18 | 1,089 | 1,106.5 | 1,089 | 1,105.5 | +13 | +1.2% | 987,700 |
| 2025/06/17 | 1,082 | 1,094.5 | 1,081.5 | 1,092.5 | +9.5 | +0.9% | 689,000 |
| 2025/06/16 | 1,084 | 1,087.5 | 1,079 | 1,083 | +5.5 | +0.5% | 692,400 |
| 2025/06/13 | 1,088 | 1,090.5 | 1,070.5 | 1,077.5 | -15 | -1.4% | 1,331,000 |
| 2025/06/12 | 1,104 | 1,107.5 | 1,086 | 1,092.5 | -12 | -1.1% | 801,800 |
| 2025/06/11 | 1,104 | 1,109 | 1,095.5 | 1,104.5 | +10 | +0.9% | 773,700 |
| 2025/06/10 | 1,100 | 1,113 | 1,090.5 | 1,094.5 | +4 | +0.4% | 885,700 |
| 2025/06/09 | 1,101.5 | 1,105.5 | 1,090.5 | 1,090.5 | -9 | -0.8% | 626,400 |
| 2025/06/06 | 1,091.5 | 1,108 | 1,090.5 | 1,099.5 | -3 | -0.3% | 678,700 |
| 2025/06/05 | 1,102.5 | 1,108.5 | 1,101 | 1,102.5 | -16 | -1.4% | 904,300 |
| 2025/06/04 | 1,131 | 1,131 | 1,117 | 1,118.5 | -2 | -0.2% | 940,200 |
| 2025/06/03 | 1,123 | 1,128 | 1,106 | 1,120.5 | -2.5 | -0.2% | 930,400 |
| 2025/06/02 | 1,120 | 1,125 | 1,113.5 | 1,123 | -13 | -1.1% | 912,000 |
| 2025/05/30 | 1,124 | 1,136 | 1,117 | 1,136 | -3.5 | -0.3% | 1,212,800 |
| 2025/05/29 | 1,135 | 1,142 | 1,125.5 | 1,139.5 | +18 | +1.6% | 939,500 |
| 2025/05/28 | 1,143 | 1,144.5 | 1,118 | 1,121.5 | -2.5 | -0.2% | 799,900 |
| 2025/05/27 | 1,118.5 | 1,124.5 | 1,108.5 | 1,124 | +8 | +0.7% | 764,300 |
| 2025/05/26 | 1,118 | 1,123.5 | 1,111 | 1,116 | -10.5 | -0.9% | 940,600 |
| 2025/05/23 | 1,126 | 1,134 | 1,122 | 1,126.5 | +1 | +0.1% | 917,100 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ジェイテクト」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 |
|---|---|---|---|---|---|---|---|---|
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75倍 | 0.56倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| オルガノ | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 住友重 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三浦工 | 309,700円 | +8.0% | +24.5% | 2.16% | 13.52倍 | 1.76倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ナブテスコ | 310,300円 | +6.4% | +42.2% | 2.58% | 25.53倍 | 1.38倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
