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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 965.8 | 966.6 | 946.3 | 956.7 | -6.4 | -0.7% | 746,200 |
| 2025/04/15 | 960.8 | 969 | 957.7 | 963.1 | +16.5 | +1.7% | 994,300 |
| 2025/04/14 | 954.5 | 958.7 | 942.1 | 946.6 | -7.2 | -0.8% | 905,200 |
| 2025/04/11 | 914 | 959.5 | 902.2 | 953.8 | -29 | -3% | 1,798,400 |
| 2025/04/10 | 1,000 | 1,007 | 973.8 | 982.8 | +80.6 | +8.9% | 1,847,200 |
| 2025/04/09 | 904.4 | 920.9 | 882 | 902.2 | -47.2 | -5% | 2,015,000 |
| 2025/04/08 | 950 | 986.2 | 948 | 949.4 | +52.8 | +5.9% | 2,252,100 |
| 2025/04/07 | 905.5 | 928.3 | 885.9 | 896.6 | -83.9 | -8.6% | 3,057,600 |
| 2025/04/04 | 989.8 | 1,004.5 | 947.4 | 980.5 | -67.5 | -6.4% | 2,372,600 |
| 2025/04/03 | 1,041.5 | 1,071 | 1,034 | 1,048 | -71.5 | -6.4% | 1,804,600 |
| 2025/04/02 | 1,119 | 1,128 | 1,104.5 | 1,119.5 | +4 | +0.4% | 1,038,800 |
| 2025/04/01 | 1,144.5 | 1,145 | 1,113 | 1,115.5 | -12 | -1.1% | 1,283,200 |
| 2025/03/31 | 1,128 | 1,144 | 1,107.5 | 1,127.5 | -23 | -2% | 1,641,400 |
| 2025/03/28 | 1,168 | 1,173.5 | 1,137.5 | 1,150.5 | -43 | -3.6% | 2,127,700 |
| 2025/03/27 | 1,195 | 1,199 | 1,174.5 | 1,193.5 | -26.5 | -2.2% | 1,717,200 |
| 2025/03/26 | 1,208 | 1,224 | 1,198 | 1,220 | +19 | +1.6% | 1,388,400 |
| 2025/03/25 | 1,190 | 1,205 | 1,186 | 1,201 | +16 | +1.4% | 900,900 |
| 2025/03/24 | 1,184.5 | 1,187 | 1,173 | 1,185 | +11.5 | +1% | 654,000 |
| 2025/03/21 | 1,172.5 | 1,183 | 1,168 | 1,173.5 | -6.5 | -0.6% | 1,391,900 |
| 2025/03/19 | 1,166.5 | 1,184.5 | 1,166.5 | 1,180 | +11 | +0.9% | 1,075,600 |
| 2025/03/18 | 1,163.5 | 1,170.5 | 1,158.5 | 1,169 | +15 | +1.3% | 1,127,200 |
| 2025/03/17 | 1,141 | 1,154 | 1,140.5 | 1,154 | +16 | +1.4% | 1,104,400 |
| 2025/03/14 | 1,111.5 | 1,138 | 1,111 | 1,138 | +12.5 | +1.1% | 1,391,500 |
| 2025/03/13 | 1,148 | 1,153 | 1,121.5 | 1,125.5 | -25.5 | -2.2% | 1,226,100 |
| 2025/03/12 | 1,126 | 1,151.5 | 1,124.5 | 1,151 | +22 | +1.9% | 1,019,800 |
| 2025/03/11 | 1,118 | 1,129 | 1,094 | 1,129 | -15 | -1.3% | 1,796,900 |
| 2025/03/10 | 1,173 | 1,174.5 | 1,143 | 1,144 | -25.5 | -2.2% | 919,500 |
| 2025/03/07 | 1,153 | 1,174.5 | 1,145.5 | 1,169.5 | +15 | +1.3% | 1,060,500 |
| 2025/03/06 | 1,155 | 1,168 | 1,151 | 1,154.5 | +3 | +0.3% | 1,017,500 |
| 2025/03/05 | 1,130 | 1,151.5 | 1,125.5 | 1,151.5 | +19.5 | +1.7% | 1,121,200 |
| 2025/03/04 | 1,162 | 1,165.5 | 1,125 | 1,132 | -26 | -2.2% | 1,468,900 |
| 2025/03/03 | 1,143 | 1,158 | 1,138.5 | 1,158 | +25 | +2.2% | 1,421,800 |
| 2025/02/28 | 1,158.5 | 1,161 | 1,127 | 1,133 | -36 | -3.1% | 1,852,800 |
| 2025/02/27 | 1,156 | 1,175 | 1,155 | 1,169 | +8.5 | +0.7% | 1,217,600 |
| 2025/02/26 | 1,154 | 1,161.5 | 1,147.5 | 1,160.5 | +7 | +0.6% | 880,500 |
| 2025/02/25 | 1,149 | 1,164.5 | 1,144 | 1,153.5 | +1.5 | +0.1% | 1,271,300 |
| 2025/02/21 | 1,142.5 | 1,154 | 1,135 | 1,152 | +14 | +1.2% | 881,800 |
| 2025/02/20 | 1,155 | 1,156 | 1,132 | 1,138 | -29.5 | -2.5% | 1,209,400 |
| 2025/02/19 | 1,162 | 1,169.5 | 1,158.5 | 1,167.5 | ±0 | ±0% | 652,400 |
| 2025/02/18 | 1,165 | 1,171.5 | 1,157.5 | 1,167.5 | +3 | +0.3% | 705,200 |
| 2025/02/17 | 1,181 | 1,183.5 | 1,162.5 | 1,164.5 | -13.5 | -1.1% | 942,800 |
| 2025/02/14 | 1,190 | 1,202 | 1,174 | 1,178 | -2 | -0.2% | 985,600 |
| 2025/02/13 | 1,173 | 1,186.5 | 1,166 | 1,180 | +14 | +1.2% | 862,000 |
| 2025/02/12 | 1,181 | 1,182 | 1,159.5 | 1,166 | -0.5 | ±0% | 1,052,500 |
| 2025/02/10 | 1,176 | 1,176.5 | 1,159.5 | 1,166.5 | -17.5 | -1.5% | 593,500 |
| 2025/02/07 | 1,182 | 1,193 | 1,172.5 | 1,184 | +15.5 | +1.3% | 1,047,500 |
| 2025/02/06 | 1,175 | 1,189 | 1,164 | 1,168.5 | +0.5 | ±0% | 1,122,600 |
| 2025/02/05 | 1,188 | 1,192 | 1,161.5 | 1,168 | +7 | +0.6% | 1,303,800 |
| 2025/02/04 | 1,185.5 | 1,192.5 | 1,154.5 | 1,161 | +28 | +2.5% | 1,789,700 |
| 2025/02/03 | 1,194 | 1,211 | 1,129 | 1,133 | -91 | -7.4% | 2,921,000 |
51～
100
件表示中 / 3731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 | 118,800円 | -6.1% | +45.7% | 5.05% | 18.91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 | 619,000円 | -11.6% | +36.4% | 1.94% | 9.90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 | 900,000円 | +7.2% | +1.1% | 1.89% | 17.09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 | 296,200円 | +1.8% | +7.8% | 4.22% | 12.72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 | 290,300円 | +8.0% | +24.5% | 2.31% | 12.67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
