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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,121 | 1,128 | 1,109 | 1,116 | +25 | +2.3% | 904,700 |
| 2021/07/20 | 1,081 | 1,099 | 1,077 | 1,091 | -11 | -1% | 1,249,300 |
| 2021/07/19 | 1,120 | 1,121 | 1,092 | 1,102 | -35 | -3.1% | 1,040,700 |
| 2021/07/16 | 1,131 | 1,143 | 1,125 | 1,137 | ±0 | ±0% | 1,161,500 |
| 2021/07/15 | 1,146 | 1,146 | 1,127 | 1,137 | -8 | -0.7% | 833,500 |
| 2021/07/14 | 1,145 | 1,161 | 1,136 | 1,145 | -14 | -1.2% | 928,100 |
| 2021/07/13 | 1,147 | 1,159 | 1,145 | 1,159 | +12 | +1% | 737,900 |
| 2021/07/12 | 1,155 | 1,155 | 1,135 | 1,147 | +40 | +3.6% | 1,243,500 |
| 2021/07/09 | 1,086 | 1,109 | 1,077 | 1,107 | -6 | -0.5% | 1,874,500 |
| 2021/07/08 | 1,113 | 1,122 | 1,105 | 1,113 | -5 | -0.4% | 1,013,800 |
| 2021/07/07 | 1,111 | 1,126 | 1,107 | 1,118 | -28 | -2.4% | 1,000,200 |
| 2021/07/06 | 1,156 | 1,156 | 1,141 | 1,146 | -2 | -0.2% | 501,500 |
| 2021/07/05 | 1,154 | 1,158 | 1,146 | 1,148 | -19 | -1.6% | 525,600 |
| 2021/07/02 | 1,144 | 1,170 | 1,143 | 1,167 | +29 | +2.5% | 772,300 |
| 2021/07/01 | 1,143 | 1,153 | 1,130 | 1,138 | -1 | -0.1% | 816,800 |
| 2021/06/30 | 1,146 | 1,159 | 1,131 | 1,139 | -4 | -0.3% | 1,189,300 |
| 2021/06/29 | 1,156 | 1,156 | 1,133 | 1,143 | -34 | -2.9% | 1,470,200 |
| 2021/06/28 | 1,185 | 1,186 | 1,174 | 1,177 | -8 | -0.7% | 777,700 |
| 2021/06/25 | 1,188 | 1,197 | 1,181 | 1,185 | +12 | +1% | 585,200 |
| 2021/06/24 | 1,168 | 1,181 | 1,164 | 1,173 | +9 | +0.8% | 635,400 |
| 2021/06/23 | 1,170 | 1,175 | 1,159 | 1,164 | -5 | -0.4% | 638,200 |
| 2021/06/22 | 1,161 | 1,173 | 1,149 | 1,169 | +49 | +4.4% | 1,520,600 |
| 2021/06/21 | 1,125 | 1,128 | 1,103 | 1,120 | -47 | -4% | 1,765,900 |
| 2021/06/18 | 1,176 | 1,176 | 1,157 | 1,167 | -39 | -3.2% | 1,875,600 |
| 2021/06/17 | 1,223 | 1,226 | 1,204 | 1,206 | -18 | -1.5% | 950,500 |
| 2021/06/16 | 1,218 | 1,240 | 1,217 | 1,224 | +11 | +0.9% | 820,600 |
| 2021/06/15 | 1,202 | 1,219 | 1,199 | 1,213 | +17 | +1.4% | 1,135,400 |
| 2021/06/14 | 1,222 | 1,228 | 1,193 | 1,196 | -16 | -1.3% | 556,000 |
| 2021/06/11 | 1,215 | 1,220 | 1,197 | 1,212 | -7 | -0.6% | 1,454,100 |
| 2021/06/10 | 1,205 | 1,229 | 1,198 | 1,219 | +8 | +0.7% | 1,202,800 |
| 2021/06/09 | 1,235 | 1,236 | 1,208 | 1,211 | -26 | -2.1% | 1,158,800 |
| 2021/06/08 | 1,228 | 1,245 | 1,224 | 1,237 | -7 | -0.6% | 970,100 |
| 2021/06/07 | 1,267 | 1,270 | 1,230 | 1,244 | -3 | -0.2% | 1,531,000 |
| 2021/06/04 | 1,228 | 1,248 | 1,218 | 1,247 | +20 | +1.6% | 1,662,600 |
| 2021/06/03 | 1,214 | 1,241 | 1,210 | 1,227 | +13 | +1.1% | 1,466,100 |
| 2021/06/02 | 1,185 | 1,215 | 1,177 | 1,214 | +59 | +5.1% | 2,335,600 |
| 2021/06/01 | 1,150 | 1,163 | 1,141 | 1,155 | +14 | +1.2% | 1,096,800 |
| 2021/05/31 | 1,176 | 1,176 | 1,135 | 1,141 | -40 | -3.4% | 1,293,500 |
| 2021/05/28 | 1,178 | 1,191 | 1,168 | 1,181 | +41 | +3.6% | 1,988,100 |
| 2021/05/27 | 1,172 | 1,176 | 1,140 | 1,140 | -28 | -2.4% | 1,992,300 |
| 2021/05/26 | 1,150 | 1,174 | 1,146 | 1,168 | +3 | +0.3% | 1,284,500 |
| 2021/05/25 | 1,173 | 1,179 | 1,157 | 1,165 | -7 | -0.6% | 1,589,200 |
| 2021/05/24 | 1,174 | 1,199 | 1,170 | 1,172 | +15 | +1.3% | 1,736,000 |
| 2021/05/21 | 1,146 | 1,169 | 1,144 | 1,157 | +18 | +1.6% | 1,752,900 |
| 2021/05/20 | 1,100 | 1,142 | 1,095 | 1,139 | +34 | +3.1% | 1,439,600 |
| 2021/05/19 | 1,092 | 1,127 | 1,082 | 1,105 | +8 | +0.7% | 2,602,000 |
| 2021/05/18 | 1,080 | 1,106 | 1,079 | 1,097 | +35 | +3.3% | 1,249,000 |
| 2021/05/17 | 1,079 | 1,092 | 1,049 | 1,062 | -11 | -1% | 1,322,400 |
| 2021/05/14 | 1,057 | 1,085 | 1,057 | 1,073 | +30 | +2.9% | 1,814,000 |
| 2021/05/13 | 1,053 | 1,073 | 1,042 | 1,043 | -14 | -1.3% | 1,126,300 |
1001～
1050
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
