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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,319 | 1,365 | 1,313 | 1,362 | +39 | +2.9% | 1,829,500 |
| 2018/11/13 | 1,345 | 1,352 | 1,314 | 1,323 | -51 | -3.7% | 1,865,000 |
| 2018/11/12 | 1,370 | 1,379 | 1,358 | 1,374 | ±0 | ±0% | 1,263,400 |
| 2018/11/09 | 1,370 | 1,390 | 1,361 | 1,374 | +4 | +0.3% | 1,580,400 |
| 2018/11/08 | 1,393 | 1,405 | 1,365 | 1,370 | +3 | +0.2% | 1,295,000 |
| 2018/11/07 | 1,386 | 1,409 | 1,362 | 1,367 | -17 | -1.2% | 1,446,700 |
| 2018/11/06 | 1,372 | 1,389 | 1,364 | 1,384 | +21 | +1.5% | 1,270,200 |
| 2018/11/05 | 1,375 | 1,402 | 1,360 | 1,363 | -33 | -2.4% | 2,189,300 |
| 2018/11/02 | 1,350 | 1,410 | 1,341 | 1,396 | +52 | +3.9% | 2,946,100 |
| 2018/11/01 | 1,360 | 1,361 | 1,292 | 1,344 | -65 | -4.6% | 3,791,900 |
| 2018/10/31 | 1,445 | 1,494 | 1,370 | 1,409 | -47 | -3.2% | 3,835,700 |
| 2018/10/30 | 1,407 | 1,465 | 1,405 | 1,456 | +13 | +0.9% | 3,151,400 |
| 2018/10/29 | 1,442 | 1,465 | 1,438 | 1,443 | +11 | +0.8% | 1,235,400 |
| 2018/10/26 | 1,451 | 1,458 | 1,413 | 1,432 | -6 | -0.4% | 1,448,900 |
| 2018/10/25 | 1,445 | 1,454 | 1,433 | 1,438 | -58 | -3.9% | 1,490,900 |
| 2018/10/24 | 1,498 | 1,511 | 1,482 | 1,496 | +7 | +0.5% | 1,365,600 |
| 2018/10/23 | 1,509 | 1,519 | 1,487 | 1,489 | -43 | -2.8% | 1,439,800 |
| 2018/10/22 | 1,514 | 1,536 | 1,500 | 1,532 | +2 | +0.1% | 943,000 |
| 2018/10/19 | 1,509 | 1,534 | 1,507 | 1,530 | -9 | -0.6% | 1,047,100 |
| 2018/10/18 | 1,575 | 1,579 | 1,538 | 1,539 | -53 | -3.3% | 1,649,800 |
| 2018/10/17 | 1,596 | 1,610 | 1,582 | 1,592 | +7 | +0.4% | 1,049,800 |
| 2018/10/16 | 1,551 | 1,587 | 1,548 | 1,585 | +16 | +1% | 1,243,800 |
| 2018/10/15 | 1,581 | 1,589 | 1,563 | 1,569 | -36 | -2.2% | 1,355,400 |
| 2018/10/12 | 1,560 | 1,608 | 1,560 | 1,605 | +24 | +1.5% | 1,887,100 |
| 2018/10/11 | 1,569 | 1,604 | 1,567 | 1,581 | -58 | -3.5% | 2,034,800 |
| 2018/10/10 | 1,674 | 1,678 | 1,615 | 1,639 | -37 | -2.2% | 2,053,500 |
| 2018/10/09 | 1,665 | 1,684 | 1,647 | 1,676 | -29 | -1.7% | 1,712,600 |
| 2018/10/05 | 1,709 | 1,729 | 1,699 | 1,705 | -29 | -1.7% | 1,778,600 |
| 2018/10/04 | 1,752 | 1,763 | 1,711 | 1,734 | ±0 | ±0% | 1,768,100 |
| 2018/10/03 | 1,743 | 1,763 | 1,727 | 1,734 | -31 | -1.8% | 1,546,600 |
| 2018/10/02 | 1,756 | 1,779 | 1,744 | 1,765 | +28 | +1.6% | 2,465,400 |
| 2018/10/01 | 1,724 | 1,753 | 1,700 | 1,737 | +74 | +4.4% | 2,739,300 |
| 2018/09/28 | 1,667 | 1,673 | 1,642 | 1,663 | +24 | +1.5% | 1,627,500 |
| 2018/09/27 | 1,643 | 1,665 | 1,634 | 1,639 | -5 | -0.3% | 1,405,700 |
| 2018/09/26 | 1,670 | 1,674 | 1,638 | 1,644 | -44 | -2.6% | 1,548,800 |
| 2018/09/25 | 1,695 | 1,698 | 1,667 | 1,688 | +6 | +0.4% | 1,225,500 |
| 2018/09/21 | 1,651 | 1,688 | 1,646 | 1,682 | +49 | +3% | 1,560,200 |
| 2018/09/20 | 1,645 | 1,651 | 1,628 | 1,633 | +2 | +0.1% | 1,216,400 |
| 2018/09/19 | 1,633 | 1,646 | 1,615 | 1,631 | +38 | +2.4% | 1,285,800 |
| 2018/09/18 | 1,542 | 1,605 | 1,533 | 1,593 | +43 | +2.8% | 1,647,700 |
| 2018/09/14 | 1,519 | 1,552 | 1,515 | 1,550 | +50 | +3.3% | 1,655,200 |
| 2018/09/13 | 1,481 | 1,515 | 1,477 | 1,500 | +7 | +0.5% | 1,080,900 |
| 2018/09/12 | 1,514 | 1,518 | 1,481 | 1,493 | -15 | -1% | 1,036,400 |
| 2018/09/11 | 1,502 | 1,508 | 1,494 | 1,508 | +18 | +1.2% | 861,000 |
| 2018/09/10 | 1,471 | 1,493 | 1,471 | 1,490 | +20 | +1.4% | 997,500 |
| 2018/09/07 | 1,490 | 1,492 | 1,465 | 1,470 | -28 | -1.9% | 1,207,500 |
| 2018/09/06 | 1,503 | 1,511 | 1,490 | 1,498 | -9 | -0.6% | 1,165,700 |
| 2018/09/05 | 1,507 | 1,519 | 1,492 | 1,507 | -17 | -1.1% | 976,700 |
| 2018/09/04 | 1,525 | 1,532 | 1,513 | 1,524 | -5 | -0.3% | 680,100 |
| 2018/09/03 | 1,559 | 1,560 | 1,521 | 1,529 | -28 | -1.8% | 673,000 |
1651～
1700
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
