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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,543 | 1,572 | 1,530 | 1,557 | -9 | -0.6% | 803,300 |
| 2018/08/30 | 1,580 | 1,590 | 1,556 | 1,566 | +7 | +0.4% | 901,400 |
| 2018/08/29 | 1,528 | 1,566 | 1,526 | 1,559 | +22 | +1.4% | 845,800 |
| 2018/08/28 | 1,541 | 1,557 | 1,537 | 1,537 | +27 | +1.8% | 1,050,300 |
| 2018/08/27 | 1,493 | 1,514 | 1,486 | 1,510 | +32 | +2.2% | 848,900 |
| 2018/08/24 | 1,484 | 1,489 | 1,470 | 1,478 | +7 | +0.5% | 785,400 |
| 2018/08/23 | 1,497 | 1,497 | 1,468 | 1,471 | -20 | -1.3% | 625,200 |
| 2018/08/22 | 1,481 | 1,494 | 1,474 | 1,491 | +32 | +2.2% | 685,100 |
| 2018/08/21 | 1,455 | 1,464 | 1,443 | 1,459 | -1 | -0.1% | 610,200 |
| 2018/08/20 | 1,468 | 1,474 | 1,457 | 1,460 | -4 | -0.3% | 576,100 |
| 2018/08/17 | 1,444 | 1,469 | 1,443 | 1,464 | +29 | +2% | 707,200 |
| 2018/08/16 | 1,415 | 1,438 | 1,398 | 1,435 | +2 | +0.1% | 1,139,700 |
| 2018/08/15 | 1,466 | 1,472 | 1,426 | 1,433 | -20 | -1.4% | 790,500 |
| 2018/08/14 | 1,440 | 1,454 | 1,435 | 1,453 | +21 | +1.5% | 909,000 |
| 2018/08/13 | 1,465 | 1,471 | 1,431 | 1,432 | -54 | -3.6% | 1,161,300 |
| 2018/08/10 | 1,499 | 1,506 | 1,480 | 1,486 | -24 | -1.6% | 1,629,900 |
| 2018/08/09 | 1,506 | 1,520 | 1,498 | 1,510 | -6 | -0.4% | 627,000 |
| 2018/08/08 | 1,510 | 1,528 | 1,506 | 1,516 | -2 | -0.1% | 1,270,000 |
| 2018/08/07 | 1,505 | 1,527 | 1,505 | 1,518 | +11 | +0.7% | 828,900 |
| 2018/08/06 | 1,505 | 1,520 | 1,490 | 1,507 | +6 | +0.4% | 825,500 |
| 2018/08/03 | 1,509 | 1,513 | 1,493 | 1,501 | -19 | -1.3% | 928,400 |
| 2018/08/02 | 1,543 | 1,557 | 1,500 | 1,520 | -38 | -2.4% | 1,872,000 |
| 2018/08/01 | 1,563 | 1,579 | 1,532 | 1,558 | -54 | -3.3% | 2,365,000 |
| 2018/07/31 | 1,602 | 1,655 | 1,540 | 1,612 | +7 | +0.4% | 2,951,300 |
| 2018/07/30 | 1,599 | 1,616 | 1,593 | 1,605 | +6 | +0.4% | 917,900 |
| 2018/07/27 | 1,580 | 1,600 | 1,567 | 1,599 | +41 | +2.6% | 1,102,200 |
| 2018/07/26 | 1,569 | 1,572 | 1,551 | 1,558 | +7 | +0.5% | 769,700 |
| 2018/07/25 | 1,551 | 1,575 | 1,546 | 1,551 | +10 | +0.6% | 1,058,500 |
| 2018/07/24 | 1,533 | 1,547 | 1,519 | 1,541 | +20 | +1.3% | 658,600 |
| 2018/07/23 | 1,500 | 1,526 | 1,495 | 1,521 | -8 | -0.5% | 674,200 |
| 2018/07/20 | 1,546 | 1,549 | 1,514 | 1,529 | -17 | -1.1% | 987,000 |
| 2018/07/19 | 1,534 | 1,559 | 1,534 | 1,546 | +28 | +1.8% | 1,174,700 |
| 2018/07/18 | 1,530 | 1,540 | 1,518 | 1,518 | +8 | +0.5% | 675,000 |
| 2018/07/17 | 1,490 | 1,525 | 1,473 | 1,510 | +23 | +1.5% | 1,129,600 |
| 2018/07/13 | 1,479 | 1,515 | 1,476 | 1,487 | +17 | +1.2% | 1,381,400 |
| 2018/07/12 | 1,465 | 1,477 | 1,440 | 1,470 | +2 | +0.1% | 1,815,200 |
| 2018/07/11 | 1,542 | 1,542 | 1,465 | 1,468 | -96 | -6.1% | 2,303,300 |
| 2018/07/10 | 1,534 | 1,576 | 1,533 | 1,564 | +50 | +3.3% | 1,383,400 |
| 2018/07/09 | 1,507 | 1,520 | 1,497 | 1,514 | +22 | +1.5% | 822,100 |
| 2018/07/06 | 1,483 | 1,507 | 1,477 | 1,492 | +28 | +1.9% | 1,298,600 |
| 2018/07/05 | 1,465 | 1,476 | 1,455 | 1,464 | -1 | -0.1% | 975,900 |
| 2018/07/04 | 1,454 | 1,471 | 1,450 | 1,465 | -10 | -0.7% | 892,000 |
| 2018/07/03 | 1,484 | 1,491 | 1,453 | 1,475 | -9 | -0.6% | 1,239,000 |
| 2018/07/02 | 1,495 | 1,529 | 1,480 | 1,484 | -24 | -1.6% | 1,290,500 |
| 2018/06/29 | 1,491 | 1,515 | 1,471 | 1,508 | +11 | +0.7% | 1,171,600 |
| 2018/06/28 | 1,500 | 1,509 | 1,488 | 1,497 | -8 | -0.5% | 951,600 |
| 2018/06/27 | 1,533 | 1,538 | 1,500 | 1,505 | -26 | -1.7% | 868,000 |
| 2018/06/26 | 1,490 | 1,539 | 1,483 | 1,531 | +22 | +1.5% | 1,018,300 |
| 2018/06/25 | 1,511 | 1,533 | 1,507 | 1,509 | +8 | +0.5% | 1,008,500 |
| 2018/06/22 | 1,503 | 1,507 | 1,486 | 1,501 | -31 | -2% | 1,112,000 |
1701～
1750
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 | 143,700円 | -6.1% | +45.7% | 4.18% | 22.87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 | 402,700円 | +3.0% | +30.4% | 6.11% | 25.07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 | 335,900円 | -5.7% | -16.5% | 3.13% | 23.82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 | 429,000円 | +7.9% | -17.1% | 0.70% | 21.64倍 | 2.55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
