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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 995 | 998 | 980 | 982 | -2 | -0.2% | 1,827,900 |
| 2022/03/24 | 954 | 985 | 948 | 984 | +15 | +1.5% | 1,201,500 |
| 2022/03/23 | 968 | 974 | 960 | 969 | +18 | +1.9% | 1,541,600 |
| 2022/03/22 | 947 | 951 | 940 | 951 | +31 | +3.4% | 1,388,900 |
| 2022/03/18 | 919 | 925 | 912 | 920 | -27 | -2.9% | 2,236,200 |
| 2022/03/17 | 950 | 955 | 939 | 947 | +36 | +4% | 1,392,800 |
| 2022/03/16 | 914 | 916 | 900 | 911 | +2 | +0.2% | 1,200,600 |
| 2022/03/15 | 887 | 916 | 883 | 909 | +21 | +2.4% | 1,212,600 |
| 2022/03/14 | 872 | 896 | 872 | 888 | +26 | +3% | 1,416,100 |
| 2022/03/11 | 852 | 874 | 850 | 862 | -3 | -0.3% | 1,994,400 |
| 2022/03/10 | 854 | 874 | 849 | 865 | +41 | +5% | 1,794,300 |
| 2022/03/09 | 837 | 853 | 820 | 824 | -2 | -0.2% | 1,651,900 |
| 2022/03/08 | 844 | 856 | 825 | 826 | -28 | -3.3% | 2,241,800 |
| 2022/03/07 | 879 | 884 | 829 | 854 | -54 | -5.9% | 3,422,700 |
| 2022/03/04 | 932 | 941 | 899 | 908 | -37 | -3.9% | 2,307,300 |
| 2022/03/03 | 956 | 963 | 943 | 945 | +3 | +0.3% | 1,725,100 |
| 2022/03/02 | 960 | 967 | 937 | 942 | -43 | -4.4% | 1,711,700 |
| 2022/03/01 | 1,000 | 1,004 | 981 | 985 | -6 | -0.6% | 1,075,900 |
| 2022/02/28 | 994 | 1,002 | 982 | 991 | +7 | +0.7% | 1,621,100 |
| 2022/02/25 | 986 | 1,001 | 971 | 984 | -2 | -0.2% | 1,432,300 |
| 2022/02/24 | 999 | 1,012 | 977 | 986 | -26 | -2.6% | 1,766,400 |
| 2022/02/22 | 1,017 | 1,018 | 992 | 1,012 | -17 | -1.7% | 1,174,500 |
| 2022/02/21 | 1,029 | 1,037 | 1,011 | 1,029 | -12 | -1.2% | 852,000 |
| 2022/02/18 | 1,035 | 1,047 | 1,030 | 1,041 | -7 | -0.7% | 1,237,200 |
| 2022/02/17 | 1,065 | 1,067 | 1,031 | 1,048 | -20 | -1.9% | 1,780,200 |
| 2022/02/16 | 1,077 | 1,079 | 1,064 | 1,068 | +21 | +2% | 1,018,000 |
| 2022/02/15 | 1,055 | 1,073 | 1,042 | 1,047 | -3 | -0.3% | 916,200 |
| 2022/02/14 | 1,034 | 1,057 | 1,030 | 1,050 | -4 | -0.4% | 1,690,600 |
| 2022/02/10 | 1,069 | 1,086 | 1,050 | 1,054 | -24 | -2.2% | 1,615,000 |
| 2022/02/09 | 1,080 | 1,083 | 1,070 | 1,078 | +13 | +1.2% | 1,206,100 |
| 2022/02/08 | 1,055 | 1,068 | 1,041 | 1,065 | +17 | +1.6% | 1,100,800 |
| 2022/02/07 | 1,028 | 1,062 | 1,023 | 1,048 | +13 | +1.3% | 1,349,600 |
| 2022/02/04 | 1,049 | 1,049 | 1,007 | 1,035 | -20 | -1.9% | 1,939,000 |
| 2022/02/03 | 1,018 | 1,055 | 991 | 1,055 | +38 | +3.7% | 2,390,100 |
| 2022/02/02 | 973 | 1,057 | 973 | 1,017 | +49 | +5.1% | 4,085,600 |
| 2022/02/01 | 985 | 987 | 964 | 968 | -23 | -2.3% | 1,761,200 |
| 2022/01/31 | 977 | 1,008 | 972 | 991 | +20 | +2.1% | 1,659,900 |
| 2022/01/28 | 963 | 978 | 961 | 971 | +20 | +2.1% | 1,442,600 |
| 2022/01/27 | 986 | 1,001 | 941 | 951 | -25 | -2.6% | 1,934,800 |
| 2022/01/26 | 974 | 986 | 966 | 976 | +11 | +1.1% | 1,463,100 |
| 2022/01/25 | 977 | 978 | 951 | 965 | -8 | -0.8% | 1,744,600 |
| 2022/01/24 | 955 | 980 | 953 | 973 | +12 | +1.2% | 1,190,600 |
| 2022/01/21 | 970 | 971 | 945 | 961 | -46 | -4.6% | 2,821,700 |
| 2022/01/20 | 987 | 1,012 | 973 | 1,007 | +4 | +0.4% | 1,707,200 |
| 2022/01/19 | 1,032 | 1,037 | 998 | 1,003 | -53 | -5% | 2,077,000 |
| 2022/01/18 | 1,080 | 1,090 | 1,052 | 1,056 | -27 | -2.5% | 886,800 |
| 2022/01/17 | 1,084 | 1,099 | 1,080 | 1,083 | +14 | +1.3% | 586,000 |
| 2022/01/14 | 1,086 | 1,091 | 1,061 | 1,069 | -32 | -2.9% | 1,248,100 |
| 2022/01/13 | 1,093 | 1,104 | 1,089 | 1,101 | +7 | +0.6% | 1,109,400 |
| 2022/01/12 | 1,075 | 1,094 | 1,069 | 1,094 | +25 | +2.3% | 950,500 |
801～
850
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
