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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 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 |
| 2022/06/09 | 1,098 | 1,126 | 1,091 | 1,112 | +19 | +1.7% | 2,067,300 |
| 2022/06/08 | 1,075 | 1,093 | 1,071 | 1,093 | +31 | +2.9% | 1,873,500 |
| 2022/06/07 | 1,050 | 1,077 | 1,047 | 1,062 | +29 | +2.8% | 1,449,400 |
| 2022/06/06 | 1,022 | 1,034 | 1,018 | 1,033 | +4 | +0.4% | 708,300 |
| 2022/06/03 | 1,029 | 1,033 | 1,013 | 1,029 | +1 | +0.1% | 724,300 |
| 2022/06/02 | 1,029 | 1,035 | 1,022 | 1,028 | -7 | -0.7% | 796,600 |
| 2022/06/01 | 992 | 1,037 | 990 | 1,035 | +54 | +5.5% | 1,922,800 |
| 2022/05/31 | 979 | 995 | 976 | 981 | -2 | -0.2% | 1,280,400 |
| 2022/05/30 | 976 | 988 | 972 | 983 | +10 | +1% | 1,563,900 |
| 2022/05/27 | 978 | 984 | 970 | 973 | +10 | +1% | 816,200 |
| 2022/05/26 | 980 | 982 | 960 | 963 | -11 | -1.1% | 907,800 |
| 2022/05/25 | 979 | 979 | 965 | 974 | -8 | -0.8% | 745,000 |
| 2022/05/24 | 998 | 998 | 979 | 982 | -2 | -0.2% | 841,900 |
| 2022/05/23 | 990 | 994 | 979 | 984 | -3 | -0.3% | 599,900 |
| 2022/05/20 | 973 | 990 | 972 | 987 | +12 | +1.2% | 816,000 |
| 2022/05/19 | 970 | 976 | 954 | 975 | -8 | -0.8% | 1,094,100 |
| 2022/05/18 | 979 | 985 | 971 | 983 | +17 | +1.8% | 1,684,400 |
| 2022/05/17 | 954 | 969 | 946 | 966 | +12 | +1.3% | 1,168,200 |
| 2022/05/16 | 978 | 978 | 952 | 954 | -3 | -0.3% | 1,273,700 |
| 2022/05/13 | 949 | 970 | 942 | 957 | +10 | +1.1% | 1,550,400 |
| 2022/05/12 | 922 | 952 | 914 | 947 | +22 | +2.4% | 1,840,300 |
| 2022/05/11 | 919 | 927 | 911 | 925 | -8 | -0.9% | 1,078,700 |
| 2022/05/10 | 923 | 935 | 909 | 933 | -5 | -0.5% | 1,154,500 |
| 2022/05/09 | 943 | 953 | 929 | 938 | -9 | -1% | 1,261,900 |
| 2022/05/06 | 912 | 949 | 910 | 947 | +27 | +2.9% | 2,093,200 |
| 2022/05/02 | 919 | 937 | 907 | 920 | +13 | +1.4% | 2,252,200 |
| 2022/04/28 | 872 | 910 | 869 | 907 | +45 | +5.2% | 3,138,200 |
| 2022/04/27 | 860 | 869 | 860 | 862 | -20 | -2.3% | 1,450,800 |
| 2022/04/26 | 882 | 889 | 880 | 882 | -4 | -0.5% | 1,057,600 |
| 2022/04/25 | 880 | 889 | 872 | 886 | -15 | -1.7% | 1,234,000 |
| 2022/04/22 | 904 | 907 | 890 | 901 | -15 | -1.6% | 1,068,900 |
| 2022/04/21 | 908 | 922 | 905 | 916 | +11 | +1.2% | 1,116,700 |
| 2022/04/20 | 880 | 907 | 878 | 905 | +10 | +1.1% | 1,343,700 |
| 2022/04/19 | 894 | 899 | 882 | 895 | +20 | +2.3% | 997,200 |
| 2022/04/18 | 879 | 881 | 867 | 875 | -13 | -1.5% | 798,000 |
| 2022/04/15 | 885 | 895 | 880 | 888 | -2 | -0.2% | 713,600 |
| 2022/04/14 | 880 | 896 | 875 | 890 | +8 | +0.9% | 1,095,300 |
| 2022/04/13 | 873 | 884 | 872 | 882 | +21 | +2.4% | 1,435,600 |
| 2022/04/12 | 865 | 874 | 856 | 861 | -13 | -1.5% | 1,218,000 |
701～
750
件表示中 / 3693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 | 112,800円 | -6.1% | +45.7% | 5.32% | 17.95倍 | 0.48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 |
| 三浦工 | 307,600円 | +55.0% | +9.0% | 1.79% | 16.63倍 | 2.04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 |
| 住友重 | 295,500円 | +1.8% | +7.8% | 4.23% | 12.68倍 | 0.55倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 247,700円 | -5.7% | -16.5% | 4.24% | 17.56倍 | 1.12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 |
| アマノ | 416,700円 | +2.6% | +5.5% | 4.32% | 16.50倍 | 2.19倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
市場注目の銘柄
チャート関連のコラム
