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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,985 | 2,000 | 1,971 | 1,977 | +8 | +0.4% | 1,217,700 |
| 2018/01/25 | 2,007 | 2,008 | 1,967 | 1,969 | -64 | -3.1% | 1,370,800 |
| 2018/01/24 | 2,073 | 2,081 | 2,027 | 2,033 | -51 | -2.4% | 1,146,900 |
| 2018/01/23 | 2,050 | 2,088 | 2,045 | 2,084 | +45 | +2.2% | 1,295,000 |
| 2018/01/22 | 2,006 | 2,040 | 1,998 | 2,039 | +28 | +1.4% | 1,162,200 |
| 2018/01/19 | 1,976 | 2,011 | 1,966 | 2,011 | +26 | +1.3% | 1,122,200 |
| 2018/01/18 | 2,038 | 2,041 | 1,979 | 1,985 | -23 | -1.1% | 1,304,400 |
| 2018/01/17 | 1,999 | 2,013 | 1,970 | 2,008 | -12 | -0.6% | 1,414,900 |
| 2018/01/16 | 2,020 | 2,031 | 2,012 | 2,020 | -1 | ±0% | 753,900 |
| 2018/01/15 | 2,050 | 2,060 | 2,013 | 2,021 | -23 | -1.1% | 1,101,000 |
| 2018/01/12 | 2,060 | 2,070 | 2,040 | 2,044 | -14 | -0.7% | 1,379,600 |
| 2018/01/11 | 2,030 | 2,060 | 2,023 | 2,058 | +8 | +0.4% | 981,500 |
| 2018/01/10 | 2,046 | 2,058 | 2,037 | 2,050 | +11 | +0.5% | 838,200 |
| 2018/01/09 | 2,053 | 2,065 | 2,030 | 2,039 | +15 | +0.7% | 1,259,300 |
| 2018/01/05 | 2,004 | 2,032 | 2,002 | 2,024 | +34 | +1.7% | 1,508,600 |
| 2018/01/04 | 1,976 | 1,999 | 1,968 | 1,990 | +54 | +2.8% | 1,777,300 |
| 2017/12/29 | 1,914 | 1,941 | 1,914 | 1,936 | +21 | +1.1% | 693,300 |
| 2017/12/28 | 1,937 | 1,944 | 1,911 | 1,915 | -24 | -1.2% | 752,000 |
| 2017/12/27 | 1,947 | 1,953 | 1,936 | 1,939 | -8 | -0.4% | 817,800 |
| 2017/12/26 | 1,949 | 1,956 | 1,936 | 1,947 | -1 | -0.1% | 570,000 |
| 2017/12/25 | 1,979 | 1,983 | 1,939 | 1,948 | +1 | +0.1% | 1,071,600 |
| 2017/12/22 | 1,935 | 1,957 | 1,924 | 1,947 | +16 | +0.8% | 1,314,500 |
| 2017/12/21 | 1,925 | 1,938 | 1,920 | 1,931 | +12 | +0.6% | 1,111,000 |
| 2017/12/20 | 1,885 | 1,921 | 1,885 | 1,919 | +38 | +2% | 994,000 |
| 2017/12/19 | 1,899 | 1,903 | 1,879 | 1,881 | -12 | -0.6% | 1,242,700 |
| 2017/12/18 | 1,878 | 1,897 | 1,866 | 1,893 | +39 | +2.1% | 1,024,700 |
| 2017/12/15 | 1,852 | 1,869 | 1,841 | 1,854 | -11 | -0.6% | 1,309,800 |
| 2017/12/14 | 1,864 | 1,885 | 1,861 | 1,865 | -11 | -0.6% | 1,173,700 |
| 2017/12/13 | 1,926 | 1,930 | 1,871 | 1,876 | -36 | -1.9% | 1,431,400 |
| 2017/12/12 | 1,899 | 1,916 | 1,884 | 1,912 | +3 | +0.2% | 1,262,200 |
| 2017/12/11 | 1,923 | 1,925 | 1,887 | 1,909 | +11 | +0.6% | 1,428,800 |
| 2017/12/08 | 1,895 | 1,905 | 1,881 | 1,898 | +29 | +1.6% | 2,384,200 |
| 2017/12/07 | 1,856 | 1,872 | 1,843 | 1,869 | +9 | +0.5% | 1,782,700 |
| 2017/12/06 | 1,897 | 1,900 | 1,850 | 1,860 | -53 | -2.8% | 1,780,400 |
| 2017/12/05 | 1,899 | 1,925 | 1,892 | 1,913 | ±0 | ±0% | 724,500 |
| 2017/12/04 | 1,942 | 1,946 | 1,911 | 1,913 | -29 | -1.5% | 982,000 |
| 2017/12/01 | 1,939 | 1,973 | 1,923 | 1,942 | +13 | +0.7% | 1,647,100 |
| 2017/11/30 | 1,934 | 1,943 | 1,921 | 1,929 | -6 | -0.3% | 1,997,700 |
| 2017/11/29 | 1,945 | 1,958 | 1,929 | 1,935 | +10 | +0.5% | 1,261,900 |
| 2017/11/28 | 1,930 | 1,939 | 1,913 | 1,925 | -10 | -0.5% | 1,631,400 |
| 2017/11/27 | 1,965 | 1,967 | 1,927 | 1,935 | -22 | -1.1% | 1,397,000 |
| 2017/11/24 | 1,959 | 1,965 | 1,907 | 1,957 | -43 | -2.2% | 2,237,400 |
| 2017/11/22 | 2,020 | 2,032 | 1,997 | 2,000 | +3 | +0.2% | 1,422,100 |
| 2017/11/21 | 2,001 | 2,022 | 1,976 | 1,997 | +18 | +0.9% | 1,362,800 |
| 2017/11/20 | 1,990 | 2,026 | 1,966 | 1,979 | -9 | -0.5% | 1,674,400 |
| 2017/11/17 | 2,020 | 2,039 | 1,977 | 1,988 | -10 | -0.5% | 1,809,400 |
| 2017/11/16 | 1,983 | 2,001 | 1,976 | 1,998 | +3 | +0.2% | 1,610,600 |
| 2017/11/15 | 2,026 | 2,026 | 1,985 | 1,995 | -44 | -2.2% | 1,801,500 |
| 2017/11/14 | 2,010 | 2,047 | 1,990 | 2,039 | +29 | +1.4% | 1,468,000 |
| 2017/11/13 | 2,048 | 2,054 | 2,010 | 2,010 | -48 | -2.3% | 1,354,600 |
1851～
1900
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
