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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 922 | 926 | 912 | 915 | -6 | -0.7% | 549,100 |
| 2022/12/26 | 918 | 928 | 917 | 921 | +11 | +1.2% | 590,100 |
| 2022/12/23 | 906 | 912 | 901 | 910 | -5 | -0.5% | 821,200 |
| 2022/12/22 | 925 | 927 | 914 | 915 | +5 | +0.5% | 883,300 |
| 2022/12/21 | 928 | 931 | 904 | 910 | -24 | -2.6% | 1,216,000 |
| 2022/12/20 | 955 | 957 | 922 | 934 | -14 | -1.5% | 1,181,500 |
| 2022/12/19 | 955 | 959 | 944 | 948 | -13 | -1.4% | 835,700 |
| 2022/12/16 | 960 | 968 | 953 | 961 | -6 | -0.6% | 807,300 |
| 2022/12/15 | 960 | 971 | 957 | 967 | +1 | +0.1% | 479,800 |
| 2022/12/14 | 951 | 966 | 949 | 966 | +9 | +0.9% | 721,100 |
| 2022/12/13 | 960 | 966 | 957 | 957 | +4 | +0.4% | 725,400 |
| 2022/12/12 | 952 | 956 | 945 | 953 | +1 | +0.1% | 834,500 |
| 2022/12/09 | 952 | 963 | 951 | 952 | +7 | +0.7% | 1,166,400 |
| 2022/12/08 | 945 | 947 | 937 | 945 | -11 | -1.2% | 1,334,400 |
| 2022/12/07 | 946 | 961 | 945 | 956 | +5 | +0.5% | 1,025,500 |
| 2022/12/06 | 944 | 957 | 942 | 951 | +4 | +0.4% | 1,389,800 |
| 2022/12/05 | 965 | 965 | 941 | 947 | -24 | -2.5% | 1,449,300 |
| 2022/12/02 | 980 | 980 | 961 | 971 | -23 | -2.3% | 1,425,100 |
| 2022/12/01 | 1,020 | 1,020 | 991 | 994 | -16 | -1.6% | 1,252,900 |
| 2022/11/30 | 1,008 | 1,013 | 1,001 | 1,010 | +5 | +0.5% | 1,413,000 |
| 2022/11/29 | 1,000 | 1,008 | 991 | 1,005 | +17 | +1.7% | 1,269,100 |
| 2022/11/28 | 1,004 | 1,009 | 987 | 988 | -14 | -1.4% | 1,577,700 |
| 2022/11/25 | 1,006 | 1,006 | 996 | 1,002 | -5 | -0.5% | 869,700 |
| 2022/11/24 | 1,012 | 1,016 | 1,006 | 1,007 | -14 | -1.4% | 1,223,700 |
| 2022/11/22 | 1,021 | 1,029 | 1,019 | 1,021 | +9 | +0.9% | 990,100 |
| 2022/11/21 | 1,015 | 1,018 | 1,007 | 1,012 | ±0 | ±0% | 655,500 |
| 2022/11/18 | 998 | 1,013 | 994 | 1,012 | +28 | +2.8% | 1,143,200 |
| 2022/11/17 | 974 | 987 | 974 | 984 | +1 | +0.1% | 755,200 |
| 2022/11/16 | 989 | 989 | 974 | 983 | -14 | -1.4% | 809,400 |
| 2022/11/15 | 993 | 1,001 | 989 | 997 | +4 | +0.4% | 639,200 |
| 2022/11/14 | 1,001 | 1,005 | 981 | 993 | -15 | -1.5% | 1,149,800 |
| 2022/11/11 | 1,029 | 1,029 | 995 | 1,008 | +2 | +0.2% | 1,840,500 |
| 2022/11/10 | 1,007 | 1,010 | 995 | 1,006 | -14 | -1.4% | 1,279,700 |
| 2022/11/09 | 1,025 | 1,031 | 1,014 | 1,020 | -10 | -1% | 1,010,600 |
| 2022/11/08 | 1,034 | 1,035 | 1,022 | 1,030 | +7 | +0.7% | 1,413,700 |
| 2022/11/07 | 1,040 | 1,043 | 1,019 | 1,023 | -11 | -1.1% | 1,360,100 |
| 2022/11/04 | 1,060 | 1,060 | 1,027 | 1,034 | -20 | -1.9% | 1,353,000 |
| 2022/11/02 | 1,028 | 1,055 | 1,023 | 1,054 | +21 | +2% | 1,907,300 |
| 2022/11/01 | 1,055 | 1,055 | 1,031 | 1,033 | -17 | -1.6% | 1,505,500 |
| 2022/10/31 | 1,007 | 1,056 | 1,000 | 1,050 | +103 | +10.9% | 4,508,200 |
| 2022/10/28 | 947 | 975 | 934 | 947 | -16 | -1.7% | 3,197,200 |
| 2022/10/27 | 965 | 968 | 955 | 963 | +2 | +0.2% | 1,056,600 |
| 2022/10/26 | 981 | 981 | 960 | 961 | -19 | -1.9% | 1,095,100 |
| 2022/10/25 | 971 | 980 | 965 | 980 | +20 | +2.1% | 855,100 |
| 2022/10/24 | 971 | 972 | 959 | 960 | +4 | +0.4% | 908,100 |
| 2022/10/21 | 957 | 963 | 946 | 956 | -14 | -1.4% | 1,215,400 |
| 2022/10/20 | 969 | 975 | 963 | 970 | -6 | -0.6% | 518,000 |
| 2022/10/19 | 970 | 979 | 965 | 976 | +12 | +1.2% | 597,300 |
| 2022/10/18 | 970 | 970 | 954 | 964 | +6 | +0.6% | 679,000 |
| 2022/10/17 | 950 | 964 | 950 | 958 | -3 | -0.3% | 637,600 |
651～
700
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
