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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,540 | 1,558 | 1,519 | 1,532 | -7 | -0.5% | 1,136,800 |
| 2018/06/20 | 1,527 | 1,543 | 1,484 | 1,539 | +17 | +1.1% | 1,528,600 |
| 2018/06/19 | 1,531 | 1,560 | 1,518 | 1,522 | -19 | -1.2% | 1,565,600 |
| 2018/06/18 | 1,567 | 1,571 | 1,529 | 1,541 | -36 | -2.3% | 955,000 |
| 2018/06/15 | 1,591 | 1,593 | 1,570 | 1,577 | -10 | -0.6% | 1,065,300 |
| 2018/06/14 | 1,582 | 1,591 | 1,575 | 1,587 | -14 | -0.9% | 994,000 |
| 2018/06/13 | 1,596 | 1,605 | 1,590 | 1,601 | +2 | +0.1% | 658,600 |
| 2018/06/12 | 1,630 | 1,630 | 1,597 | 1,599 | -14 | -0.9% | 928,400 |
| 2018/06/11 | 1,644 | 1,644 | 1,609 | 1,613 | -37 | -2.2% | 1,009,400 |
| 2018/06/08 | 1,662 | 1,679 | 1,650 | 1,650 | -5 | -0.3% | 1,589,500 |
| 2018/06/07 | 1,667 | 1,677 | 1,655 | 1,655 | +6 | +0.4% | 990,000 |
| 2018/06/06 | 1,640 | 1,659 | 1,634 | 1,649 | +24 | +1.5% | 1,545,400 |
| 2018/06/05 | 1,653 | 1,655 | 1,614 | 1,625 | -20 | -1.2% | 1,054,500 |
| 2018/06/04 | 1,619 | 1,650 | 1,609 | 1,645 | +49 | +3.1% | 906,000 |
| 2018/06/01 | 1,582 | 1,610 | 1,573 | 1,596 | +9 | +0.6% | 1,231,200 |
| 2018/05/31 | 1,599 | 1,605 | 1,565 | 1,587 | -1 | -0.1% | 2,374,300 |
| 2018/05/30 | 1,571 | 1,591 | 1,564 | 1,588 | -16 | -1% | 1,626,100 |
| 2018/05/29 | 1,622 | 1,624 | 1,593 | 1,604 | -29 | -1.8% | 912,200 |
| 2018/05/28 | 1,644 | 1,659 | 1,628 | 1,633 | -12 | -0.7% | 1,252,400 |
| 2018/05/25 | 1,676 | 1,678 | 1,645 | 1,645 | -35 | -2.1% | 1,359,700 |
| 2018/05/24 | 1,729 | 1,729 | 1,671 | 1,680 | -71 | -4.1% | 1,528,300 |
| 2018/05/23 | 1,780 | 1,789 | 1,745 | 1,751 | -44 | -2.5% | 1,307,000 |
| 2018/05/22 | 1,802 | 1,814 | 1,782 | 1,795 | -3 | -0.2% | 701,000 |
| 2018/05/21 | 1,800 | 1,806 | 1,784 | 1,798 | +3 | +0.2% | 621,800 |
| 2018/05/18 | 1,810 | 1,820 | 1,788 | 1,795 | -2 | -0.1% | 1,227,000 |
| 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 |
1751～
1800
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
