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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,288 | 1,305 | 1,274 | 1,303 | -1 | -0.1% | 913,100 |
| 2023/08/04 | 1,284 | 1,308 | 1,267.5 | 1,304 | +18.5 | +1.4% | 1,339,200 |
| 2023/08/03 | 1,328 | 1,328.5 | 1,284.5 | 1,285.5 | -58.5 | -4.4% | 1,437,900 |
| 2023/08/02 | 1,335.5 | 1,374 | 1,325 | 1,344 | -15.5 | -1.1% | 1,217,500 |
| 2023/08/01 | 1,338 | 1,362.5 | 1,330 | 1,359.5 | +21 | +1.6% | 1,055,400 |
| 2023/07/31 | 1,333 | 1,340.5 | 1,296.5 | 1,338.5 | +35.5 | +2.7% | 2,093,500 |
| 2023/07/28 | 1,306 | 1,320.5 | 1,263.5 | 1,303 | -28 | -2.1% | 2,019,500 |
| 2023/07/27 | 1,345.5 | 1,348 | 1,324 | 1,331 | -10 | -0.7% | 795,900 |
| 2023/07/26 | 1,350 | 1,353.5 | 1,332.5 | 1,341 | -17 | -1.3% | 1,090,000 |
| 2023/07/25 | 1,335 | 1,358 | 1,327 | 1,358 | +30.5 | +2.3% | 1,123,100 |
| 2023/07/24 | 1,315 | 1,331 | 1,312 | 1,327.5 | +24 | +1.8% | 757,300 |
| 2023/07/21 | 1,302 | 1,311.5 | 1,287.5 | 1,303.5 | +4 | +0.3% | 654,600 |
| 2023/07/20 | 1,296.5 | 1,314 | 1,294.5 | 1,299.5 | -1 | -0.1% | 670,300 |
| 2023/07/19 | 1,294 | 1,301 | 1,286.5 | 1,300.5 | +24.5 | +1.9% | 643,100 |
| 2023/07/18 | 1,255 | 1,279 | 1,252 | 1,276 | +18.5 | +1.5% | 852,700 |
| 2023/07/14 | 1,269 | 1,282 | 1,239.5 | 1,257.5 | -8 | -0.6% | 1,246,000 |
| 2023/07/13 | 1,275 | 1,277.5 | 1,261 | 1,265.5 | -6 | -0.5% | 742,600 |
| 2023/07/12 | 1,295 | 1,295 | 1,268.5 | 1,271.5 | -10 | -0.8% | 757,300 |
| 2023/07/11 | 1,319 | 1,321 | 1,279.5 | 1,281.5 | -30.5 | -2.3% | 1,136,600 |
| 2023/07/10 | 1,323 | 1,327.5 | 1,294.5 | 1,312 | +2.5 | +0.2% | 1,343,500 |
| 2023/07/07 | 1,311.5 | 1,324 | 1,284.5 | 1,309.5 | -20 | -1.5% | 1,363,800 |
| 2023/07/06 | 1,321 | 1,345 | 1,311 | 1,329.5 | +2.5 | +0.2% | 938,200 |
| 2023/07/05 | 1,316 | 1,327 | 1,301.5 | 1,327 | +6.5 | +0.5% | 783,000 |
| 2023/07/04 | 1,328 | 1,337.5 | 1,318.5 | 1,320.5 | -6.5 | -0.5% | 772,400 |
| 2023/07/03 | 1,320 | 1,333.5 | 1,318.5 | 1,327 | +22 | +1.7% | 1,150,300 |
| 2023/06/30 | 1,306 | 1,316.5 | 1,295 | 1,305 | -3.5 | -0.3% | 859,100 |
| 2023/06/29 | 1,310 | 1,324.5 | 1,300.5 | 1,308.5 | +4.5 | +0.3% | 892,500 |
| 2023/06/28 | 1,291 | 1,304 | 1,278 | 1,304 | +33 | +2.6% | 996,900 |
| 2023/06/27 | 1,279 | 1,279.5 | 1,258.5 | 1,271 | -5.5 | -0.4% | 1,028,800 |
| 2023/06/26 | 1,282.5 | 1,299.5 | 1,269 | 1,276.5 | -2.5 | -0.2% | 885,200 |
| 2023/06/23 | 1,301 | 1,308.5 | 1,265.5 | 1,279 | -21.5 | -1.7% | 1,047,800 |
| 2023/06/22 | 1,302.5 | 1,309.5 | 1,296.5 | 1,300.5 | -2 | -0.2% | 611,700 |
| 2023/06/21 | 1,271 | 1,309 | 1,267 | 1,302.5 | +10.5 | +0.8% | 765,700 |
| 2023/06/20 | 1,296 | 1,307 | 1,283.5 | 1,292 | ±0 | ±0% | 1,018,700 |
| 2023/06/19 | 1,320 | 1,322 | 1,286 | 1,292 | -20.5 | -1.6% | 1,179,000 |
| 2023/06/16 | 1,304.5 | 1,317 | 1,290.5 | 1,312.5 | +8.5 | +0.7% | 1,571,200 |
| 2023/06/15 | 1,305 | 1,317.5 | 1,289 | 1,304 | +3 | +0.2% | 1,400,100 |
| 2023/06/14 | 1,266 | 1,304.5 | 1,264.5 | 1,301 | +57 | +4.6% | 2,500,100 |
| 2023/06/13 | 1,220 | 1,248.5 | 1,216 | 1,244 | +36 | +3% | 1,467,200 |
| 2023/06/12 | 1,220 | 1,220 | 1,199 | 1,208 | +8.5 | +0.7% | 663,800 |
| 2023/06/09 | 1,189.5 | 1,199.5 | 1,177.5 | 1,199.5 | +24.5 | +2.1% | 1,079,700 |
| 2023/06/08 | 1,197.5 | 1,198 | 1,165.5 | 1,175 | -10 | -0.8% | 836,000 |
| 2023/06/07 | 1,219 | 1,227 | 1,184.5 | 1,185 | -19.5 | -1.6% | 901,300 |
| 2023/06/06 | 1,180 | 1,204.5 | 1,171.5 | 1,204.5 | +5.5 | +0.5% | 972,900 |
| 2023/06/05 | 1,194 | 1,203 | 1,189 | 1,199 | +37 | +3.2% | 1,014,700 |
| 2023/06/02 | 1,149 | 1,162 | 1,132 | 1,162 | +17 | +1.5% | 948,100 |
| 2023/06/01 | 1,153 | 1,157 | 1,137 | 1,145 | -17 | -1.5% | 1,176,100 |
| 2023/05/31 | 1,185 | 1,188 | 1,158 | 1,162 | -38 | -3.2% | 1,532,900 |
| 2023/05/30 | 1,200 | 1,209 | 1,191 | 1,200 | -7 | -0.6% | 577,700 |
| 2023/05/29 | 1,206 | 1,224 | 1,198 | 1,207 | +20 | +1.7% | 1,048,100 |
501～
550
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
