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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 1,794 | 1,805 | 1,781 | 1,797 | +26 | +1.5% | 1,131,300 |
| 2018/05/16 | 1,744 | 1,779 | 1,742 | 1,771 | +22 | +1.3% | 1,410,400 |
| 2018/05/15 | 1,731 | 1,756 | 1,730 | 1,749 | +19 | +1.1% | 1,265,200 |
| 2018/05/14 | 1,727 | 1,731 | 1,713 | 1,730 | -1 | -0.1% | 573,500 |
| 2018/05/11 | 1,739 | 1,745 | 1,710 | 1,731 | ±0 | ±0% | 1,087,100 |
| 2018/05/10 | 1,718 | 1,735 | 1,713 | 1,731 | +25 | +1.5% | 1,652,700 |
| 2018/05/09 | 1,674 | 1,712 | 1,662 | 1,706 | +36 | +2.2% | 1,924,500 |
| 2018/05/08 | 1,681 | 1,695 | 1,665 | 1,670 | -14 | -0.8% | 1,012,300 |
| 2018/05/07 | 1,710 | 1,713 | 1,670 | 1,684 | -38 | -2.2% | 1,429,400 |
| 2018/05/02 | 1,764 | 1,765 | 1,718 | 1,722 | -14 | -0.8% | 1,416,400 |
| 2018/05/01 | 1,749 | 1,751 | 1,714 | 1,736 | -39 | -2.2% | 1,789,400 |
| 2018/04/27 | 1,680 | 1,808 | 1,628 | 1,775 | +97 | +5.8% | 3,884,200 |
| 2018/04/26 | 1,678 | 1,678 | 1,661 | 1,678 | +14 | +0.8% | 1,337,300 |
| 2018/04/25 | 1,660 | 1,664 | 1,634 | 1,664 | -19 | -1.1% | 1,087,500 |
| 2018/04/24 | 1,679 | 1,689 | 1,671 | 1,683 | +33 | +2% | 1,074,300 |
| 2018/04/23 | 1,653 | 1,659 | 1,643 | 1,650 | +10 | +0.6% | 717,400 |
| 2018/04/20 | 1,650 | 1,650 | 1,616 | 1,640 | -13 | -0.8% | 1,077,200 |
| 2018/04/19 | 1,634 | 1,665 | 1,628 | 1,653 | +32 | +2% | 1,107,200 |
| 2018/04/18 | 1,611 | 1,627 | 1,606 | 1,621 | +20 | +1.2% | 992,800 |
| 2018/04/17 | 1,617 | 1,618 | 1,593 | 1,601 | -22 | -1.4% | 1,011,200 |
| 2018/04/16 | 1,617 | 1,636 | 1,607 | 1,623 | +2 | +0.1% | 989,200 |
| 2018/04/13 | 1,586 | 1,629 | 1,581 | 1,621 | +50 | +3.2% | 1,326,900 |
| 2018/04/12 | 1,599 | 1,599 | 1,565 | 1,571 | -46 | -2.8% | 1,245,400 |
| 2018/04/11 | 1,627 | 1,631 | 1,603 | 1,617 | +17 | +1.1% | 1,572,900 |
| 2018/04/10 | 1,540 | 1,608 | 1,533 | 1,600 | +46 | +3% | 1,397,800 |
| 2018/04/09 | 1,558 | 1,577 | 1,547 | 1,554 | -10 | -0.6% | 1,242,600 |
| 2018/04/06 | 1,567 | 1,582 | 1,564 | 1,564 | -2 | -0.1% | 1,608,400 |
| 2018/04/05 | 1,567 | 1,576 | 1,551 | 1,566 | +20 | +1.3% | 1,198,000 |
| 2018/04/04 | 1,546 | 1,554 | 1,537 | 1,546 | +6 | +0.4% | 1,130,100 |
| 2018/04/03 | 1,537 | 1,546 | 1,518 | 1,540 | -26 | -1.7% | 1,163,200 |
| 2018/04/02 | 1,564 | 1,582 | 1,562 | 1,566 | -10 | -0.6% | 744,800 |
| 2018/03/30 | 1,568 | 1,580 | 1,554 | 1,576 | +38 | +2.5% | 1,006,700 |
| 2018/03/29 | 1,569 | 1,582 | 1,523 | 1,538 | +8 | +0.5% | 1,288,200 |
| 2018/03/28 | 1,520 | 1,530 | 1,505 | 1,530 | -34 | -2.2% | 1,358,200 |
| 2018/03/27 | 1,540 | 1,571 | 1,525 | 1,564 | +53 | +3.5% | 1,305,600 |
| 2018/03/26 | 1,478 | 1,511 | 1,469 | 1,511 | +19 | +1.3% | 1,548,500 |
| 2018/03/23 | 1,498 | 1,513 | 1,486 | 1,492 | -75 | -4.8% | 2,379,400 |
| 2018/03/22 | 1,565 | 1,568 | 1,543 | 1,567 | -3 | -0.2% | 1,480,000 |
| 2018/03/20 | 1,537 | 1,571 | 1,531 | 1,570 | +20 | +1.3% | 1,166,000 |
| 2018/03/19 | 1,551 | 1,569 | 1,540 | 1,550 | -9 | -0.6% | 1,111,900 |
| 2018/03/16 | 1,588 | 1,588 | 1,555 | 1,559 | -14 | -0.9% | 1,534,000 |
| 2018/03/15 | 1,587 | 1,587 | 1,549 | 1,573 | -48 | -3% | 1,847,400 |
| 2018/03/14 | 1,612 | 1,630 | 1,606 | 1,621 | -28 | -1.7% | 1,299,500 |
| 2018/03/13 | 1,618 | 1,650 | 1,608 | 1,649 | +12 | +0.7% | 1,191,400 |
| 2018/03/12 | 1,630 | 1,649 | 1,623 | 1,637 | +55 | +3.5% | 1,419,000 |
| 2018/03/09 | 1,579 | 1,612 | 1,572 | 1,582 | +4 | +0.3% | 2,712,800 |
| 2018/03/08 | 1,584 | 1,591 | 1,570 | 1,578 | +33 | +2.1% | 1,780,400 |
| 2018/03/07 | 1,560 | 1,563 | 1,533 | 1,545 | -27 | -1.7% | 1,568,100 |
| 2018/03/06 | 1,585 | 1,598 | 1,567 | 1,572 | +23 | +1.5% | 1,479,400 |
| 2018/03/05 | 1,560 | 1,569 | 1,539 | 1,549 | -27 | -1.7% | 1,626,700 |
1701～
1750
件表示中 / 3693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 | 112,800円 | -6.1% | +45.7% | 5.32% | 17.95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 |
| 三浦工 | 307,600円 | +55.0% | +9.0% | 1.79% | 16.63倍 | 2.04倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 住友重 | 295,500円 | +1.8% | +7.8% | 4.23% | 12.68倍 | 0.55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 | 247,700円 | -5.7% | -16.5% | 4.24% | 17.56倍 | 1.12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 |
| アマノ | 416,700円 | +2.6% | +5.5% | 4.32% | 16.50倍 | 2.19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
