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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,016 | 1,028 | 1,009 | 1,023 | -11 | -1.1% | 680,100 |
| 2022/08/19 | 1,030 | 1,035 | 1,023 | 1,034 | +12 | +1.2% | 793,600 |
| 2022/08/18 | 1,019 | 1,024 | 1,013 | 1,022 | -3 | -0.3% | 604,400 |
| 2022/08/17 | 1,020 | 1,033 | 1,016 | 1,025 | +24 | +2.4% | 1,618,500 |
| 2022/08/16 | 1,009 | 1,009 | 989 | 1,001 | -10 | -1% | 867,500 |
| 2022/08/15 | 1,009 | 1,018 | 1,002 | 1,011 | +1 | +0.1% | 938,100 |
| 2022/08/12 | 1,016 | 1,016 | 1,004 | 1,010 | +22 | +2.2% | 1,751,200 |
| 2022/08/10 | 982 | 992 | 976 | 988 | +15 | +1.5% | 1,050,900 |
| 2022/08/09 | 979 | 990 | 973 | 973 | -6 | -0.6% | 1,369,900 |
| 2022/08/08 | 963 | 983 | 962 | 979 | +15 | +1.6% | 1,409,700 |
| 2022/08/05 | 941 | 971 | 941 | 964 | +10 | +1% | 1,049,400 |
| 2022/08/04 | 966 | 968 | 947 | 954 | -9 | -0.9% | 1,458,200 |
| 2022/08/03 | 963 | 968 | 956 | 963 | -11 | -1.1% | 1,488,700 |
| 2022/08/02 | 984 | 986 | 966 | 974 | -26 | -2.6% | 1,353,900 |
| 2022/08/01 | 990 | 1,015 | 984 | 1,000 | +20 | +2% | 1,632,800 |
| 2022/07/29 | 1,020 | 1,021 | 971 | 980 | -38 | -3.7% | 2,507,400 |
| 2022/07/28 | 1,062 | 1,062 | 1,017 | 1,018 | -47 | -4.4% | 2,039,600 |
| 2022/07/27 | 1,057 | 1,065 | 1,048 | 1,065 | -1 | -0.1% | 761,900 |
| 2022/07/26 | 1,060 | 1,073 | 1,060 | 1,066 | +20 | +1.9% | 969,600 |
| 2022/07/25 | 1,065 | 1,070 | 1,045 | 1,046 | -22 | -2.1% | 628,200 |
| 2022/07/22 | 1,061 | 1,073 | 1,053 | 1,068 | +7 | +0.7% | 578,500 |
| 2022/07/21 | 1,045 | 1,064 | 1,043 | 1,061 | +11 | +1% | 702,900 |
| 2022/07/20 | 1,037 | 1,053 | 1,032 | 1,050 | +26 | +2.5% | 910,400 |
| 2022/07/19 | 1,019 | 1,024 | 1,012 | 1,024 | +21 | +2.1% | 729,000 |
| 2022/07/15 | 1,006 | 1,006 | 988 | 1,003 | -3 | -0.3% | 702,300 |
| 2022/07/14 | 987 | 1,008 | 982 | 1,006 | +5 | +0.5% | 721,500 |
| 2022/07/13 | 1,005 | 1,010 | 995 | 1,001 | +11 | +1.1% | 560,700 |
| 2022/07/12 | 1,015 | 1,015 | 987 | 990 | -30 | -2.9% | 819,100 |
| 2022/07/11 | 1,032 | 1,036 | 1,019 | 1,020 | +11 | +1.1% | 1,081,000 |
| 2022/07/08 | 1,002 | 1,027 | 1,001 | 1,009 | +16 | +1.6% | 1,469,000 |
| 2022/07/07 | 996 | 1,001 | 981 | 993 | +9 | +0.9% | 1,131,800 |
| 2022/07/06 | 993 | 1,000 | 976 | 984 | -39 | -3.8% | 1,297,100 |
| 2022/07/05 | 1,034 | 1,038 | 1,016 | 1,023 | +2 | +0.2% | 698,300 |
| 2022/07/04 | 1,026 | 1,034 | 1,014 | 1,021 | +14 | +1.4% | 843,200 |
| 2022/07/01 | 1,026 | 1,033 | 1,003 | 1,007 | -13 | -1.3% | 1,319,100 |
| 2022/06/30 | 1,042 | 1,042 | 1,018 | 1,020 | -37 | -3.5% | 1,881,900 |
| 2022/06/29 | 1,058 | 1,063 | 1,047 | 1,057 | -7 | -0.7% | 1,129,900 |
| 2022/06/28 | 1,056 | 1,069 | 1,055 | 1,064 | +18 | +1.7% | 1,165,600 |
| 2022/06/27 | 1,056 | 1,058 | 1,043 | 1,046 | +14 | +1.4% | 778,600 |
| 2022/06/24 | 1,037 | 1,038 | 1,015 | 1,032 | -10 | -1% | 849,300 |
| 2022/06/23 | 1,035 | 1,048 | 1,029 | 1,042 | -8 | -0.8% | 1,066,600 |
| 2022/06/22 | 1,068 | 1,072 | 1,048 | 1,050 | -4 | -0.4% | 831,500 |
| 2022/06/21 | 1,053 | 1,065 | 1,049 | 1,054 | +14 | +1.3% | 1,003,100 |
| 2022/06/20 | 1,061 | 1,063 | 1,031 | 1,040 | -9 | -0.9% | 939,000 |
| 2022/06/17 | 1,030 | 1,054 | 1,020 | 1,049 | -39 | -3.6% | 1,637,600 |
| 2022/06/16 | 1,074 | 1,098 | 1,071 | 1,088 | +30 | +2.8% | 1,406,200 |
| 2022/06/15 | 1,076 | 1,080 | 1,055 | 1,058 | -12 | -1.1% | 818,000 |
| 2022/06/14 | 1,064 | 1,076 | 1,043 | 1,070 | -24 | -2.2% | 1,168,100 |
| 2022/06/13 | 1,076 | 1,097 | 1,074 | 1,094 | -7 | -0.6% | 1,329,400 |
| 2022/06/10 | 1,109 | 1,111 | 1,090 | 1,101 | -11 | -1% | 1,480,900 |
701～
750
件表示中 / 3732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 | 118,400円 | -6.1% | +45.7% | 5.07% | 18.84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 | 627,000円 | -11.6% | +36.4% | 1.91% | 10.03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 | 896,000円 | +7.2% | +1.1% | 1.90% | 17.02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 | 300,500円 | +1.8% | +7.8% | 4.16% | 12.90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 | 286,100円 | +8.0% | +24.5% | 2.34% | 12.49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
