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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,278.5 | 1,285 | 1,265 | 1,271 | -36 | -2.8% | 974,900 |
| 2023/10/18 | 1,332.5 | 1,334.5 | 1,304 | 1,307 | -12.5 | -0.9% | 745,500 |
| 2023/10/17 | 1,311 | 1,338.5 | 1,303.5 | 1,319.5 | +24 | +1.9% | 1,269,600 |
| 2023/10/16 | 1,291 | 1,297 | 1,273 | 1,295.5 | -12 | -0.9% | 1,180,400 |
| 2023/10/13 | 1,325.5 | 1,331.5 | 1,299 | 1,307.5 | -56.5 | -4.1% | 1,921,400 |
| 2023/10/12 | 1,345.5 | 1,364 | 1,338.5 | 1,364 | +29 | +2.2% | 1,274,100 |
| 2023/10/11 | 1,333 | 1,353 | 1,330.5 | 1,335 | +2 | +0.2% | 970,500 |
| 2023/10/10 | 1,314 | 1,336 | 1,308.5 | 1,333 | +57 | +4.5% | 1,271,100 |
| 2023/10/06 | 1,260 | 1,288.5 | 1,250 | 1,276 | +8 | +0.6% | 1,140,900 |
| 2023/10/05 | 1,260 | 1,269.5 | 1,235.5 | 1,268 | +27 | +2.2% | 1,305,400 |
| 2023/10/04 | 1,308 | 1,309.5 | 1,240 | 1,241 | -93 | -7% | 2,556,300 |
| 2023/10/03 | 1,385.5 | 1,385.5 | 1,326.5 | 1,334 | -61 | -4.4% | 1,345,800 |
| 2023/10/02 | 1,419 | 1,438.5 | 1,394.5 | 1,395 | -16 | -1.1% | 1,305,300 |
| 2023/09/29 | 1,431.5 | 1,434 | 1,400.5 | 1,411 | -20 | -1.4% | 1,551,700 |
| 2023/09/28 | 1,445 | 1,456 | 1,422.5 | 1,431 | -30 | -2.1% | 1,036,300 |
| 2023/09/27 | 1,455 | 1,462 | 1,431 | 1,461 | +0.5 | ±0% | 814,500 |
| 2023/09/26 | 1,475.5 | 1,476.5 | 1,460 | 1,460.5 | -15.5 | -1.1% | 681,400 |
| 2023/09/25 | 1,486.5 | 1,487 | 1,464.5 | 1,476 | +4 | +0.3% | 620,100 |
| 2023/09/22 | 1,470 | 1,483 | 1,449.5 | 1,472 | -22 | -1.5% | 1,029,900 |
| 2023/09/21 | 1,508 | 1,522 | 1,492.5 | 1,494 | -1 | -0.1% | 1,088,800 |
| 2023/09/20 | 1,513.5 | 1,523 | 1,495 | 1,495 | -11 | -0.7% | 1,075,700 |
| 2023/09/19 | 1,475 | 1,515.5 | 1,462 | 1,506 | +20 | +1.3% | 1,424,700 |
| 2023/09/15 | 1,465.5 | 1,501 | 1,460 | 1,486 | +47.5 | +3.3% | 2,061,800 |
| 2023/09/14 | 1,415.5 | 1,440.5 | 1,410 | 1,438.5 | +31.5 | +2.2% | 1,118,700 |
| 2023/09/13 | 1,427.5 | 1,441.5 | 1,398.5 | 1,407 | -8 | -0.6% | 670,900 |
| 2023/09/12 | 1,405 | 1,418 | 1,402 | 1,415 | +18 | +1.3% | 802,300 |
| 2023/09/11 | 1,390 | 1,405 | 1,379 | 1,397 | +19 | +1.4% | 800,500 |
| 2023/09/08 | 1,407.5 | 1,412.5 | 1,376.5 | 1,378 | -40 | -2.8% | 1,076,800 |
| 2023/09/07 | 1,416.5 | 1,441.5 | 1,412.5 | 1,418 | +2 | +0.1% | 1,581,900 |
| 2023/09/06 | 1,388.5 | 1,428 | 1,388 | 1,416 | +30.5 | +2.2% | 1,329,500 |
| 2023/09/05 | 1,382 | 1,391.5 | 1,364.5 | 1,385.5 | +10 | +0.7% | 973,800 |
| 2023/09/04 | 1,350.5 | 1,375.5 | 1,345.5 | 1,375.5 | +30.5 | +2.3% | 1,161,100 |
| 2023/09/01 | 1,326.5 | 1,360.5 | 1,323 | 1,345 | +25.5 | +1.9% | 1,578,700 |
| 2023/08/31 | 1,291.5 | 1,322.5 | 1,291 | 1,319.5 | +24 | +1.9% | 1,250,200 |
| 2023/08/30 | 1,292 | 1,302 | 1,281 | 1,295.5 | +13 | +1% | 892,400 |
| 2023/08/29 | 1,282 | 1,286.5 | 1,274 | 1,282.5 | +11.5 | +0.9% | 682,800 |
| 2023/08/28 | 1,266.5 | 1,276.5 | 1,265 | 1,271 | +18.5 | +1.5% | 730,900 |
| 2023/08/25 | 1,260.5 | 1,265 | 1,249.5 | 1,252.5 | -21 | -1.6% | 860,300 |
| 2023/08/24 | 1,266 | 1,276 | 1,262 | 1,273.5 | -2.5 | -0.2% | 535,100 |
| 2023/08/23 | 1,251 | 1,279 | 1,248 | 1,276 | +15.5 | +1.2% | 464,200 |
| 2023/08/22 | 1,252 | 1,263 | 1,246.5 | 1,260.5 | +14.5 | +1.2% | 505,700 |
| 2023/08/21 | 1,247.5 | 1,254 | 1,237 | 1,246 | +4 | +0.3% | 584,400 |
| 2023/08/18 | 1,244 | 1,256.5 | 1,237 | 1,242 | -14.5 | -1.2% | 740,000 |
| 2023/08/17 | 1,250 | 1,259 | 1,225.5 | 1,256.5 | +0.5 | ±0% | 851,400 |
| 2023/08/16 | 1,258 | 1,272.5 | 1,253 | 1,256 | -24 | -1.9% | 933,200 |
| 2023/08/15 | 1,295 | 1,303.5 | 1,278 | 1,280 | -15.5 | -1.2% | 1,014,600 |
| 2023/08/14 | 1,307 | 1,322.5 | 1,291 | 1,295.5 | -10 | -0.8% | 638,100 |
| 2023/08/10 | 1,282 | 1,309 | 1,279.5 | 1,305.5 | +18.5 | +1.4% | 886,500 |
| 2023/08/09 | 1,310 | 1,310 | 1,281 | 1,287 | -24.5 | -1.9% | 891,900 |
| 2023/08/08 | 1,312 | 1,317.5 | 1,301 | 1,311.5 | +8.5 | +0.7% | 725,800 |
451～
500
件表示中 / 3768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 | 142,200円 | -6.1% | +45.7% | 4.22% | 22.63倍 | 0.61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 |
| ＴＨＫ | 393,600円 | +3.0% | +30.4% | 6.25% | 24.50倍 | 1.36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 |
| ＤＭＧ森精 | 332,300円 | -5.7% | -16.5% | 3.16% | 23.56倍 | 1.52倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| フジテック | 565,000円 | +1.1% | +26.2% | 0.00% | 25.94倍 | 2.83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 |
| 三井Ｅ＆Ｓ | 414,000円 | +7.9% | -17.1% | 0.72% | 20.88倍 | 2.46倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
