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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 1,409 | 1,415 | 1,311 | 1,325 | -84 | -6% | 2,880,600 |
| 2019/01/31 | 1,431 | 1,433 | 1,405 | 1,409 | +13 | +0.9% | 908,200 |
| 2019/01/30 | 1,423 | 1,426 | 1,392 | 1,396 | -15 | -1.1% | 1,271,100 |
| 2019/01/29 | 1,400 | 1,417 | 1,387 | 1,411 | -10 | -0.7% | 1,005,100 |
| 2019/01/28 | 1,419 | 1,434 | 1,418 | 1,421 | +12 | +0.9% | 1,118,400 |
| 2019/01/25 | 1,387 | 1,414 | 1,383 | 1,409 | +32 | +2.3% | 861,000 |
| 2019/01/24 | 1,360 | 1,383 | 1,356 | 1,377 | +9 | +0.7% | 819,300 |
| 2019/01/23 | 1,351 | 1,370 | 1,324 | 1,368 | -13 | -0.9% | 1,900,700 |
| 2019/01/22 | 1,395 | 1,402 | 1,373 | 1,381 | -9 | -0.6% | 1,201,100 |
| 2019/01/21 | 1,382 | 1,403 | 1,379 | 1,390 | +15 | +1.1% | 974,200 |
| 2019/01/18 | 1,356 | 1,379 | 1,355 | 1,375 | +31 | +2.3% | 852,000 |
| 2019/01/17 | 1,342 | 1,358 | 1,337 | 1,344 | +10 | +0.7% | 1,085,900 |
| 2019/01/16 | 1,348 | 1,348 | 1,319 | 1,334 | +5 | +0.4% | 991,300 |
| 2019/01/15 | 1,288 | 1,335 | 1,287 | 1,329 | +31 | +2.4% | 1,100,400 |
| 2019/01/11 | 1,291 | 1,301 | 1,275 | 1,298 | +19 | +1.5% | 1,813,200 |
| 2019/01/10 | 1,267 | 1,285 | 1,265 | 1,279 | -4 | -0.3% | 1,196,100 |
| 2019/01/09 | 1,281 | 1,286 | 1,268 | 1,283 | +18 | +1.4% | 962,600 |
| 2019/01/08 | 1,260 | 1,280 | 1,242 | 1,265 | +19 | +1.5% | 1,403,100 |
| 2019/01/07 | 1,245 | 1,271 | 1,240 | 1,246 | +47 | +3.9% | 1,375,500 |
| 2019/01/04 | 1,196 | 1,206 | 1,177 | 1,199 | -27 | -2.2% | 1,485,300 |
| 2018/12/28 | 1,187 | 1,240 | 1,184 | 1,226 | +24 | +2% | 1,252,900 |
| 2018/12/27 | 1,200 | 1,211 | 1,189 | 1,202 | +50 | +4.3% | 1,590,800 |
| 2018/12/26 | 1,151 | 1,174 | 1,126 | 1,152 | +8 | +0.7% | 1,394,600 |
| 2018/12/25 | 1,164 | 1,175 | 1,141 | 1,144 | -79 | -6.5% | 1,585,000 |
| 2018/12/21 | 1,250 | 1,259 | 1,218 | 1,223 | -33 | -2.6% | 2,298,100 |
| 2018/12/20 | 1,273 | 1,293 | 1,251 | 1,256 | -38 | -2.9% | 1,449,300 |
| 2018/12/19 | 1,301 | 1,323 | 1,291 | 1,294 | -9 | -0.7% | 1,364,700 |
| 2018/12/18 | 1,284 | 1,318 | 1,284 | 1,303 | -3 | -0.2% | 1,412,600 |
| 2018/12/17 | 1,317 | 1,338 | 1,304 | 1,306 | -18 | -1.4% | 1,138,000 |
| 2018/12/14 | 1,355 | 1,364 | 1,318 | 1,324 | -48 | -3.5% | 1,848,800 |
| 2018/12/13 | 1,363 | 1,381 | 1,355 | 1,372 | +23 | +1.7% | 1,033,600 |
| 2018/12/12 | 1,335 | 1,361 | 1,329 | 1,349 | +40 | +3.1% | 1,384,600 |
| 2018/12/11 | 1,351 | 1,352 | 1,304 | 1,309 | -45 | -3.3% | 1,337,100 |
| 2018/12/10 | 1,366 | 1,372 | 1,339 | 1,354 | -10 | -0.7% | 1,378,300 |
| 2018/12/07 | 1,367 | 1,385 | 1,359 | 1,364 | -8 | -0.6% | 927,100 |
| 2018/12/06 | 1,379 | 1,387 | 1,359 | 1,372 | -9 | -0.7% | 1,316,800 |
| 2018/12/05 | 1,376 | 1,390 | 1,361 | 1,381 | -33 | -2.3% | 1,176,500 |
| 2018/12/04 | 1,439 | 1,448 | 1,413 | 1,414 | -35 | -2.4% | 967,800 |
| 2018/12/03 | 1,457 | 1,471 | 1,442 | 1,449 | +5 | +0.3% | 1,299,000 |
| 2018/11/30 | 1,454 | 1,461 | 1,443 | 1,444 | -3 | -0.2% | 2,961,300 |
| 2018/11/29 | 1,455 | 1,462 | 1,431 | 1,447 | +11 | +0.8% | 923,900 |
| 2018/11/28 | 1,422 | 1,441 | 1,415 | 1,436 | +8 | +0.6% | 1,125,800 |
| 2018/11/27 | 1,436 | 1,442 | 1,405 | 1,428 | +19 | +1.3% | 1,214,900 |
| 2018/11/26 | 1,380 | 1,410 | 1,374 | 1,409 | +32 | +2.3% | 1,381,300 |
| 2018/11/22 | 1,395 | 1,404 | 1,373 | 1,377 | -3 | -0.2% | 1,053,000 |
| 2018/11/21 | 1,341 | 1,384 | 1,341 | 1,380 | +9 | +0.7% | 1,105,300 |
| 2018/11/20 | 1,352 | 1,375 | 1,342 | 1,371 | +10 | +0.7% | 1,101,300 |
| 2018/11/19 | 1,340 | 1,368 | 1,338 | 1,361 | +14 | +1% | 1,274,900 |
| 2018/11/16 | 1,350 | 1,370 | 1,328 | 1,347 | -6 | -0.4% | 1,613,500 |
| 2018/11/15 | 1,363 | 1,375 | 1,336 | 1,353 | -9 | -0.7% | 1,163,100 |
1601～
1650
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 | 144,300円 | -6.1% | +45.7% | 4.16% | 22.97倍 | 0.62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 | 401,700円 | +3.0% | +30.4% | 6.12% | 25.00倍 | 1.39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 | 336,100円 | -5.7% | -16.5% | 3.12% | 23.83倍 | 1.54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 | 562,800円 | +1.1% | +26.2% | 0.00% | 25.84倍 | 2.82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 | 430,500円 | +7.9% | -17.1% | 0.70% | 21.71倍 | 2.56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
