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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,205 | 1,227.5 | 1,203 | 1,216.5 | +1.5 | +0.1% | 1,276,900 |
| 2024/05/01 | 1,227 | 1,247 | 1,200.5 | 1,215 | -9 | -0.7% | 1,979,300 |
| 2024/04/30 | 1,275 | 1,278 | 1,203 | 1,224 | -36 | -2.9% | 3,977,900 |
| 2024/04/26 | 1,373 | 1,383.5 | 1,220.5 | 1,260 | -127 | -9.2% | 3,999,200 |
| 2024/04/25 | 1,410 | 1,424.5 | 1,380 | 1,387 | -35.5 | -2.5% | 1,008,000 |
| 2024/04/24 | 1,391.5 | 1,424.5 | 1,385 | 1,422.5 | +32.5 | +2.3% | 840,400 |
| 2024/04/23 | 1,406.5 | 1,411 | 1,376.5 | 1,390 | -8.5 | -0.6% | 1,048,000 |
| 2024/04/22 | 1,380 | 1,401 | 1,372 | 1,398.5 | +34.5 | +2.5% | 745,700 |
| 2024/04/19 | 1,386.5 | 1,391 | 1,342 | 1,364 | -22.5 | -1.6% | 1,068,500 |
| 2024/04/18 | 1,364.5 | 1,401.5 | 1,361 | 1,386.5 | +16.5 | +1.2% | 803,800 |
| 2024/04/17 | 1,405.5 | 1,405.5 | 1,363.5 | 1,370 | -15.5 | -1.1% | 965,800 |
| 2024/04/16 | 1,412 | 1,420.5 | 1,379 | 1,385.5 | -51.5 | -3.6% | 1,049,900 |
| 2024/04/15 | 1,406 | 1,442.5 | 1,398 | 1,437 | +4.5 | +0.3% | 976,500 |
| 2024/04/12 | 1,430 | 1,444.5 | 1,412.5 | 1,432.5 | +17 | +1.2% | 1,467,300 |
| 2024/04/11 | 1,388 | 1,415.5 | 1,386 | 1,415.5 | +9 | +0.6% | 1,014,900 |
| 2024/04/10 | 1,422.5 | 1,426 | 1,403 | 1,406.5 | -18.5 | -1.3% | 721,900 |
| 2024/04/09 | 1,415 | 1,431.5 | 1,409.5 | 1,425 | +19 | +1.4% | 765,300 |
| 2024/04/08 | 1,369.5 | 1,411.5 | 1,369.5 | 1,406 | +41.5 | +3% | 957,900 |
| 2024/04/05 | 1,348 | 1,367 | 1,340 | 1,364.5 | -13 | -0.9% | 1,067,300 |
| 2024/04/04 | 1,388 | 1,409 | 1,369 | 1,377.5 | +9.5 | +0.7% | 1,287,200 |
| 2024/04/03 | 1,352 | 1,384 | 1,345 | 1,368 | +13.5 | +1% | 1,668,800 |
| 2024/04/02 | 1,373 | 1,386 | 1,349 | 1,354.5 | -11 | -0.8% | 1,390,300 |
| 2024/04/01 | 1,442.5 | 1,443 | 1,340.5 | 1,365.5 | -62.5 | -4.4% | 1,809,400 |
| 2024/03/29 | 1,424 | 1,438.5 | 1,416.5 | 1,428 | +4.5 | +0.3% | 1,175,600 |
| 2024/03/28 | 1,428 | 1,439.5 | 1,418.5 | 1,423.5 | -29.5 | -2% | 847,900 |
| 2024/03/27 | 1,440 | 1,464 | 1,439.5 | 1,453 | +16 | +1.1% | 1,591,900 |
| 2024/03/26 | 1,407 | 1,437 | 1,404.5 | 1,437 | +21 | +1.5% | 966,300 |
| 2024/03/25 | 1,432 | 1,440 | 1,407.5 | 1,416 | -20 | -1.4% | 1,139,600 |
| 2024/03/22 | 1,414 | 1,436 | 1,408.5 | 1,436 | +29 | +2.1% | 1,411,000 |
| 2024/03/21 | 1,420 | 1,426 | 1,399.5 | 1,407 | +5.5 | +0.4% | 1,582,400 |
| 2024/03/19 | 1,387 | 1,407.5 | 1,372.5 | 1,401.5 | +16.5 | +1.2% | 1,226,600 |
| 2024/03/18 | 1,372 | 1,389.5 | 1,364.5 | 1,385 | +37 | +2.7% | 1,757,200 |
| 2024/03/15 | 1,335 | 1,357.5 | 1,331 | 1,348 | +14.5 | +1.1% | 1,366,900 |
| 2024/03/14 | 1,321.5 | 1,333.5 | 1,304 | 1,333.5 | +23 | +1.8% | 1,446,200 |
| 2024/03/13 | 1,339.5 | 1,348 | 1,305.5 | 1,310.5 | -10 | -0.8% | 1,562,100 |
| 2024/03/12 | 1,295 | 1,333.5 | 1,286 | 1,320.5 | -4.5 | -0.3% | 2,665,600 |
| 2024/03/11 | 1,358 | 1,362.5 | 1,312.5 | 1,325 | -78 | -5.6% | 2,256,900 |
| 2024/03/08 | 1,419.5 | 1,419.5 | 1,378.5 | 1,403 | ±0 | ±0% | 1,788,900 |
| 2024/03/07 | 1,465.5 | 1,473 | 1,401 | 1,403 | -61 | -4.2% | 1,363,600 |
| 2024/03/06 | 1,430 | 1,468.5 | 1,429.5 | 1,464 | +41.5 | +2.9% | 1,469,200 |
| 2024/03/05 | 1,409 | 1,431.5 | 1,396.5 | 1,422.5 | +1.5 | +0.1% | 878,200 |
| 2024/03/04 | 1,426 | 1,442 | 1,406.5 | 1,421 | +3.5 | +0.2% | 950,300 |
| 2024/03/01 | 1,410 | 1,429 | 1,401.5 | 1,417.5 | +23.5 | +1.7% | 1,277,200 |
| 2024/02/29 | 1,395 | 1,405.5 | 1,374 | 1,394 | +4 | +0.3% | 1,363,800 |
| 2024/02/28 | 1,393 | 1,402.5 | 1,372.5 | 1,390 | +5 | +0.4% | 894,500 |
| 2024/02/27 | 1,376.5 | 1,397.5 | 1,366 | 1,385 | +0.5 | ±0% | 1,252,400 |
| 2024/02/26 | 1,393 | 1,408 | 1,381 | 1,384.5 | -5 | -0.4% | 760,800 |
| 2024/02/22 | 1,375.5 | 1,392 | 1,373.5 | 1,389.5 | +14 | +1% | 983,500 |
| 2024/02/21 | 1,368.5 | 1,383.5 | 1,356 | 1,375.5 | +4.5 | +0.3% | 880,200 |
| 2024/02/20 | 1,357 | 1,378 | 1,344.5 | 1,371 | +21 | +1.6% | 857,900 |
1～
50
件表示中 / 3448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 | 121,600円 | +2.0% | -5.5% | 2.47% | 11.92倍 | 0.53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 |
| 日精工 | 84,500円 | -14.7% | -10.7% | 3.55% | 29.49倍 | 0.65倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ＳＡＮＫＹＯ | 162,300円 | +25.2% | +21.3% | 4.93% | 6.78倍 | 1.15倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| ハーモニック | 396,500円 | -23.1% | -75.5% | 0.50% | 163.71倍 | 3.53倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| オルガノ | 798,000円 | +13.3% | +43.6% | 1.03% | 21.57倍 | 4.01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 |
市場注目の銘柄
チャート関連のコラム
