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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
