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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,529 | 1,543.5 | 1,513.5 | 1,540.5 | +17 | +1.1% | 798,100 |
| 2025/09/17 | 1,518 | 1,529 | 1,506.5 | 1,523.5 | -7 | -0.5% | 947,700 |
| 2025/09/16 | 1,520 | 1,538 | 1,517 | 1,530.5 | +18 | +1.2% | 1,127,000 |
| 2025/09/12 | 1,532 | 1,537 | 1,510 | 1,512.5 | -15.5 | -1% | 1,365,200 |
| 2025/09/11 | 1,525 | 1,532 | 1,508 | 1,528 | +1 | +0.1% | 1,025,000 |
| 2025/09/10 | 1,531 | 1,541.5 | 1,513.5 | 1,527 | -3 | -0.2% | 1,172,300 |
| 2025/09/09 | 1,531 | 1,537 | 1,516.5 | 1,530 | -1 | -0.1% | 1,313,200 |
| 2025/09/08 | 1,530 | 1,549 | 1,514 | 1,531 | +15.5 | +1% | 1,250,600 |
| 2025/09/05 | 1,510 | 1,517.5 | 1,491.5 | 1,515.5 | +35.5 | +2.4% | 1,521,100 |
| 2025/09/04 | 1,486.5 | 1,499 | 1,469 | 1,480 | +7.5 | +0.5% | 1,469,200 |
| 2025/09/03 | 1,450 | 1,477.5 | 1,446.5 | 1,472.5 | +29 | +2% | 1,461,200 |
| 2025/09/02 | 1,445 | 1,446 | 1,432 | 1,443.5 | +8 | +0.6% | 584,500 |
| 2025/09/01 | 1,440 | 1,447.5 | 1,422.5 | 1,435.5 | -17.5 | -1.2% | 871,100 |
| 2025/08/29 | 1,450 | 1,459.5 | 1,438.5 | 1,453 | +14.5 | +1% | 886,900 |
| 2025/08/28 | 1,426 | 1,449 | 1,423.5 | 1,438.5 | +14 | +1% | 815,800 |
| 2025/08/27 | 1,411.5 | 1,424.5 | 1,409 | 1,424.5 | +9.5 | +0.7% | 560,300 |
| 2025/08/26 | 1,434 | 1,436 | 1,408.5 | 1,415 | -22 | -1.5% | 1,259,900 |
| 2025/08/25 | 1,440 | 1,453.5 | 1,431 | 1,437 | +14.5 | +1% | 656,500 |
| 2025/08/22 | 1,429.5 | 1,434 | 1,414 | 1,422.5 | +12 | +0.9% | 649,100 |
| 2025/08/21 | 1,405 | 1,416.5 | 1,396 | 1,410.5 | ±0 | ±0% | 620,100 |
| 2025/08/20 | 1,417.5 | 1,424 | 1,404 | 1,410.5 | -7 | -0.5% | 657,800 |
| 2025/08/19 | 1,403 | 1,421 | 1,403 | 1,417.5 | +7.5 | +0.5% | 830,500 |
| 2025/08/18 | 1,395 | 1,410 | 1,391 | 1,410 | +20 | +1.4% | 732,300 |
| 2025/08/15 | 1,386 | 1,394.5 | 1,375.5 | 1,390 | +15 | +1.1% | 643,200 |
| 2025/08/14 | 1,398 | 1,402 | 1,367 | 1,375 | -26 | -1.9% | 895,100 |
| 2025/08/13 | 1,399.5 | 1,423 | 1,398 | 1,401 | +19 | +1.4% | 1,475,600 |
| 2025/08/12 | 1,374.5 | 1,394.5 | 1,371.5 | 1,382 | +7.5 | +0.5% | 1,006,100 |
| 2025/08/08 | 1,348 | 1,379 | 1,342 | 1,374.5 | +30.5 | +2.3% | 1,192,200 |
| 2025/08/07 | 1,349 | 1,358.5 | 1,341.5 | 1,344 | +4 | +0.3% | 936,100 |
| 2025/08/06 | 1,337 | 1,347 | 1,328 | 1,340 | +9.5 | +0.7% | 848,000 |
| 2025/08/05 | 1,312 | 1,349.5 | 1,302.5 | 1,330.5 | +18.5 | +1.4% | 1,693,400 |
| 2025/08/04 | 1,258 | 1,319 | 1,258 | 1,312 | +7.5 | +0.6% | 1,863,200 |
| 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 |
1～
50
件表示中 / 3786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 | 154,000円 | -6.1% | +45.7% | 3.90% | 24.51倍 | 0.66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 | 1,212,000円 | +7.2% | +9.0% | 1.40% | 21.35倍 | 4.61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 |
| 三井海洋 | 772,000円 | -11.6% | +36.4% | 1.55% | 12.36倍 | 2.84倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ＴＨＫ | 410,300円 | +3.0% | +30.4% | 6.00% | 25.54倍 | 1.42倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 566,700円 | +1.1% | +26.2% | 0.00% | 26.02倍 | 2.84倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
市場注目の銘柄
チャート関連のコラム
