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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/05/22 | 1,126.5 | 1,134.5 | 1,122 | 1,125.5 | -22.5 | -2% | 1,355,500 |
| 2025/05/21 | 1,153.5 | 1,155 | 1,143 | 1,148 | -0.5 | ±0% | 1,203,100 |
| 2025/05/20 | 1,156 | 1,169.5 | 1,141.5 | 1,148.5 | +4.5 | +0.4% | 750,900 |
| 2025/05/19 | 1,132.5 | 1,158 | 1,128 | 1,144 | -2.5 | -0.2% | 861,300 |
| 2025/05/16 | 1,143 | 1,147 | 1,124.5 | 1,146.5 | -2.5 | -0.2% | 931,800 |
| 2025/05/15 | 1,161 | 1,161 | 1,140 | 1,149 | -20.5 | -1.8% | 735,600 |
| 2025/05/14 | 1,174 | 1,178 | 1,152.5 | 1,169.5 | ±0 | ±0% | 1,300,900 |
| 2025/05/13 | 1,178.5 | 1,185.5 | 1,158 | 1,169.5 | +21 | +1.8% | 1,187,800 |
| 2025/05/12 | 1,143 | 1,152 | 1,126.5 | 1,148.5 | +12.5 | +1.1% | 936,700 |
| 2025/05/09 | 1,135.5 | 1,144 | 1,121 | 1,136 | +19.5 | +1.7% | 1,204,700 |
| 2025/05/08 | 1,117 | 1,119 | 1,101 | 1,116.5 | -11.5 | -1% | 908,000 |
| 2025/05/07 | 1,120 | 1,128 | 1,111 | 1,128 | -1 | -0.1% | 1,291,500 |
| 2025/05/02 | 1,125 | 1,135.5 | 1,116 | 1,129 | +13 | +1.2% | 1,245,600 |
| 2025/05/01 | 1,096.5 | 1,116.5 | 1,093.5 | 1,116 | +12.5 | +1.1% | 1,096,800 |
| 2025/04/30 | 1,129 | 1,129.5 | 1,079 | 1,103.5 | -19 | -1.7% | 1,919,200 |
| 2025/04/28 | 1,102 | 1,142 | 1,068.5 | 1,122.5 | -1.5 | -0.1% | 4,958,200 |
| 2025/04/25 | 1,032.5 | 1,160 | 1,025 | 1,124 | +91.5 | +8.9% | 4,418,300 |
| 2025/04/24 | 1,019 | 1,064.5 | 1,013 | 1,032.5 | +28.5 | +2.8% | 2,240,000 |
| 2025/04/23 | 984.9 | 1,008 | 955.1 | 1,004 | +49.1 | +5.1% | 2,708,900 |
| 2025/04/22 | 947.8 | 963.3 | 944.1 | 954.9 | +14.7 | +1.6% | 1,475,100 |
| 2025/04/21 | 962 | 967.4 | 931.7 | 940.2 | -31.8 | -3.3% | 1,530,200 |
| 2025/04/18 | 964.1 | 973.1 | 963 | 972 | +6.5 | +0.7% | 1,400,800 |
| 2025/04/17 | 960 | 965.5 | 950.5 | 965.5 | +8.8 | +0.9% | 993,700 |
1～
50
件表示中 / 3731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 | 118,800円 | -6.1% | +45.7% | 5.05% | 18.91倍 | 0.51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 |
| 三井海洋 | 619,000円 | -11.6% | +36.4% | 1.94% | 9.90倍 | 2.26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 |
| オルガノ | 900,000円 | +7.2% | +1.1% | 1.89% | 17.09倍 | 3.42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 | 296,200円 | +1.8% | +7.8% | 4.22% | 12.72倍 | 0.56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 | 290,300円 | +8.0% | +24.5% | 2.31% | 12.67倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
