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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,050 | 1,069 | 1,047.5 | 1,058 | +10 | +1% | 1,057,700 |
| 2024/11/29 | 1,040.5 | 1,051.5 | 1,026.5 | 1,048 | -2.5 | -0.2% | 1,057,000 |
| 2024/11/28 | 1,030.5 | 1,052.5 | 1,022.5 | 1,050.5 | +21.5 | +2.1% | 1,222,500 |
| 2024/11/27 | 1,053.5 | 1,058 | 1,027 | 1,029 | -49 | -4.5% | 1,119,800 |
| 2024/11/26 | 1,075.5 | 1,081 | 1,050.5 | 1,078 | -4 | -0.4% | 1,162,300 |
| 2024/11/25 | 1,100 | 1,103.5 | 1,079 | 1,082 | -4.5 | -0.4% | 1,156,500 |
| 2024/11/22 | 1,090 | 1,099.5 | 1,086 | 1,086.5 | +2 | +0.2% | 1,546,300 |
| 2024/11/21 | 1,076.5 | 1,094.5 | 1,076 | 1,084.5 | +14.5 | +1.4% | 1,762,800 |
| 2024/11/20 | 1,065 | 1,083 | 1,064.5 | 1,070 | -3.5 | -0.3% | 1,484,600 |
| 2024/11/19 | 1,065 | 1,076 | 1,059.5 | 1,073.5 | +12.5 | +1.2% | 1,245,900 |
| 2024/11/18 | 1,050.5 | 1,065.5 | 1,043.5 | 1,061 | +1 | +0.1% | 1,217,800 |
| 2024/11/15 | 1,073 | 1,073 | 1,059 | 1,060 | -3.5 | -0.3% | 1,112,500 |
| 2024/11/14 | 1,050 | 1,078.5 | 1,048 | 1,063.5 | +15.5 | +1.5% | 1,680,600 |
| 2024/11/13 | 1,060 | 1,072 | 1,032.5 | 1,048 | -22 | -2.1% | 2,239,600 |
| 2024/11/12 | 1,089 | 1,091 | 1,064 | 1,070 | -15 | -1.4% | 2,082,600 |
| 2024/11/11 | 1,072 | 1,086 | 1,070.5 | 1,085 | +14 | +1.3% | 1,538,600 |
| 2024/11/08 | 1,115 | 1,117 | 1,068 | 1,071 | -41.5 | -3.7% | 1,739,800 |
| 2024/11/07 | 1,107 | 1,127.5 | 1,096 | 1,112.5 | +32.5 | +3% | 3,019,500 |
| 2024/11/06 | 1,060 | 1,089 | 1,060 | 1,080 | +20 | +1.9% | 2,495,000 |
| 2024/11/05 | 1,058.5 | 1,063.5 | 1,037.5 | 1,060 | +2.5 | +0.2% | 2,371,600 |
| 2024/11/01 | 1,106 | 1,109 | 1,048 | 1,057.5 | +11.5 | +1.1% | 7,819,700 |
| 2024/10/31 | 1,051.5 | 1,058 | 1,027.5 | 1,046 | -5.5 | -0.5% | 1,719,300 |
| 2024/10/30 | 1,050 | 1,058 | 1,042 | 1,051.5 | +9.5 | +0.9% | 1,869,400 |
| 2024/10/29 | 1,041.5 | 1,043 | 1,028 | 1,042 | +4 | +0.4% | 1,017,700 |
| 2024/10/28 | 1,010 | 1,042 | 998.7 | 1,038 | +34.5 | +3.4% | 1,750,000 |
| 2024/10/25 | 1,000.5 | 1,009.5 | 998.1 | 1,003.5 | -2 | -0.2% | 462,700 |
| 2024/10/24 | 1,002.5 | 1,011.5 | 993.6 | 1,005.5 | -7 | -0.7% | 1,077,500 |
| 2024/10/23 | 1,011.5 | 1,030 | 1,005.5 | 1,012.5 | +1 | +0.1% | 1,230,800 |
| 2024/10/22 | 1,010 | 1,017.5 | 999.6 | 1,011.5 | -0.5 | ±0% | 1,198,600 |
| 2024/10/21 | 1,006.5 | 1,020.5 | 999.5 | 1,012 | +8.5 | +0.8% | 1,559,400 |
| 2024/10/18 | 1,003 | 1,009 | 995.2 | 1,003.5 | +2.5 | +0.2% | 1,477,600 |
| 2024/10/17 | 1,016.5 | 1,022.5 | 999 | 1,001 | -8 | -0.8% | 2,987,700 |
| 2024/10/16 | 1,010.5 | 1,025.5 | 1,003.5 | 1,009 | -20.5 | -2% | 917,700 |
| 2024/10/15 | 1,035 | 1,040 | 1,025 | 1,029.5 | -4.5 | -0.4% | 828,300 |
| 2024/10/11 | 1,034.5 | 1,037.5 | 1,027.5 | 1,034 | -1.5 | -0.1% | 822,100 |
| 2024/10/10 | 1,042 | 1,043.5 | 1,035.5 | 1,035.5 | +3.5 | +0.3% | 514,400 |
| 2024/10/09 | 1,044 | 1,047 | 1,026.5 | 1,032 | -7 | -0.7% | 497,300 |
| 2024/10/08 | 1,050 | 1,052 | 1,035 | 1,039 | -28 | -2.6% | 717,200 |
| 2024/10/07 | 1,083.5 | 1,083.5 | 1,063.5 | 1,067 | +13.5 | +1.3% | 837,700 |
| 2024/10/04 | 1,056 | 1,059 | 1,044 | 1,053.5 | -1.5 | -0.1% | 835,500 |
| 2024/10/03 | 1,068 | 1,077 | 1,054.5 | 1,055 | +24.5 | +2.4% | 1,316,400 |
| 2024/10/02 | 1,031.5 | 1,046 | 1,025.5 | 1,030.5 | -9.5 | -0.9% | 1,358,600 |
| 2024/10/01 | 1,038.5 | 1,055.5 | 1,030.5 | 1,040 | +18.5 | +1.8% | 1,395,200 |
| 2024/09/30 | 1,019 | 1,037.5 | 1,016.5 | 1,021.5 | -73 | -6.7% | 2,016,400 |
| 2024/09/27 | 1,088 | 1,094.5 | 1,071 | 1,094.5 | +8.5 | +0.8% | 1,143,000 |
| 2024/09/26 | 1,086 | 1,086 | 1,066.5 | 1,086 | +8.5 | +0.8% | 1,080,900 |
| 2024/09/25 | 1,065 | 1,082.5 | 1,061 | 1,077.5 | +7 | +0.7% | 788,200 |
| 2024/09/24 | 1,098.5 | 1,102 | 1,066.5 | 1,070.5 | -5.5 | -0.5% | 1,147,400 |
| 2024/09/20 | 1,101 | 1,105 | 1,073 | 1,076 | +0.5 | ±0% | 1,557,400 |
| 2024/09/19 | 1,088 | 1,088 | 1,073 | 1,075.5 | +15.5 | +1.5% | 899,100 |
101～
150
件表示中 / 3692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 | 112,900円 | -6.1% | +45.7% | 5.31% | 17.97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 |
| 住友重 | 298,200円 | +1.8% | +7.8% | 4.19% | 12.80倍 | 0.56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 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.24倍 | 1.16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 |
| ハーモニック | 339,000円 | -0.5% | -75.4% | 0.59% | 93.31倍 | 3.98倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| アマノ | 421,700円 | +2.6% | +5.5% | 4.27% | 16.70倍 | 2.21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
