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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 2018/03/02 | 1,592 | 1,599 | 1,568 | 1,576 | -69 | -4.2% | 1,799,500 |
| 2018/03/01 | 1,654 | 1,665 | 1,638 | 1,645 | -19 | -1.1% | 1,549,500 |
| 2018/02/28 | 1,706 | 1,713 | 1,664 | 1,664 | -58 | -3.4% | 1,808,400 |
| 2018/02/27 | 1,720 | 1,735 | 1,709 | 1,722 | +39 | +2.3% | 1,239,600 |
| 2018/02/26 | 1,702 | 1,707 | 1,675 | 1,683 | +8 | +0.5% | 777,300 |
| 2018/02/23 | 1,644 | 1,679 | 1,639 | 1,675 | +28 | +1.7% | 1,030,600 |
| 2018/02/22 | 1,668 | 1,669 | 1,641 | 1,647 | -55 | -3.2% | 1,960,500 |
| 2018/02/21 | 1,692 | 1,721 | 1,692 | 1,702 | +10 | +0.6% | 964,000 |
| 2018/02/20 | 1,696 | 1,703 | 1,676 | 1,692 | -22 | -1.3% | 1,430,400 |
| 2018/02/19 | 1,671 | 1,717 | 1,669 | 1,714 | +51 | +3.1% | 1,242,600 |
| 2018/02/16 | 1,655 | 1,691 | 1,650 | 1,663 | +8 | +0.5% | 1,205,800 |
| 2018/02/15 | 1,667 | 1,679 | 1,648 | 1,655 | +15 | +0.9% | 957,200 |
| 2018/02/14 | 1,647 | 1,674 | 1,623 | 1,640 | -15 | -0.9% | 1,846,800 |
| 2018/02/13 | 1,733 | 1,734 | 1,652 | 1,655 | -44 | -2.6% | 1,694,500 |
| 2018/02/09 | 1,696 | 1,722 | 1,682 | 1,699 | -80 | -4.5% | 2,140,000 |
| 2018/02/08 | 1,745 | 1,792 | 1,744 | 1,779 | +39 | +2.2% | 1,730,000 |
| 2018/02/07 | 1,817 | 1,824 | 1,738 | 1,740 | -37 | -2.1% | 2,838,700 |
| 2018/02/06 | 1,800 | 1,802 | 1,727 | 1,777 | -123 | -6.5% | 2,754,300 |
| 2018/02/05 | 1,906 | 1,916 | 1,887 | 1,900 | -85 | -4.3% | 2,197,500 |
| 2018/02/02 | 1,967 | 2,003 | 1,929 | 1,985 | -9 | -0.5% | 1,955,800 |
| 2018/02/01 | 1,961 | 1,997 | 1,951 | 1,994 | +50 | +2.6% | 1,461,100 |
| 2018/01/31 | 1,948 | 1,975 | 1,943 | 1,944 | -7 | -0.4% | 1,355,300 |
| 2018/01/30 | 1,967 | 1,981 | 1,940 | 1,951 | -31 | -1.6% | 1,180,100 |
| 2018/01/29 | 1,987 | 1,997 | 1,973 | 1,982 | +5 | +0.3% | 765,900 |
1801～
1850
件表示中 / 3769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 | 0.61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 |
| オルガノ | 1,121,000円 | +7.2% | +9.0% | 1.52% | 19.74倍 | 4.26倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ＤＭＧ森精 | 336,700円 | -5.7% | -16.5% | 3.12% | 23.87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 | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85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 | 427,000円 | +7.9% | -17.1% | 0.70% | 21.54倍 | 2.54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
