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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 2,010 | 2,060 | 2,003 | 2,058 | +19 | +0.9% | 2,392,600 |
| 2017/11/09 | 2,058 | 2,112 | 2,003 | 2,039 | -5 | -0.2% | 2,408,800 |
| 2017/11/08 | 2,040 | 2,055 | 2,035 | 2,044 | -1 | ±0% | 1,390,800 |
| 2017/11/07 | 1,965 | 2,045 | 1,963 | 2,045 | +62 | +3.1% | 2,126,600 |
| 2017/11/06 | 1,954 | 1,989 | 1,954 | 1,983 | +37 | +1.9% | 1,964,200 |
| 2017/11/02 | 1,908 | 1,957 | 1,905 | 1,946 | +59 | +3.1% | 3,129,300 |
| 2017/11/01 | 1,856 | 1,898 | 1,850 | 1,887 | +31 | +1.7% | 3,089,500 |
| 2017/10/31 | 1,722 | 1,870 | 1,715 | 1,856 | +122 | +7% | 4,294,800 |
| 2017/10/30 | 1,746 | 1,747 | 1,728 | 1,734 | +3 | +0.2% | 1,529,100 |
| 2017/10/27 | 1,721 | 1,732 | 1,712 | 1,731 | +27 | +1.6% | 1,453,100 |
| 2017/10/26 | 1,697 | 1,705 | 1,689 | 1,704 | +1 | +0.1% | 1,214,000 |
| 2017/10/25 | 1,728 | 1,728 | 1,696 | 1,703 | -14 | -0.8% | 1,637,600 |
| 2017/10/24 | 1,716 | 1,720 | 1,694 | 1,717 | +33 | +2% | 2,275,900 |
| 2017/10/23 | 1,687 | 1,692 | 1,678 | 1,684 | +25 | +1.5% | 1,218,100 |
| 2017/10/20 | 1,650 | 1,663 | 1,643 | 1,659 | +5 | +0.3% | 1,094,300 |
| 2017/10/19 | 1,645 | 1,661 | 1,637 | 1,654 | +17 | +1% | 990,600 |
| 2017/10/18 | 1,643 | 1,645 | 1,622 | 1,637 | -7 | -0.4% | 1,014,800 |
| 2017/10/17 | 1,639 | 1,649 | 1,631 | 1,644 | +20 | +1.2% | 1,114,600 |
| 2017/10/16 | 1,624 | 1,630 | 1,614 | 1,624 | +7 | +0.4% | 861,000 |
| 2017/10/13 | 1,595 | 1,622 | 1,595 | 1,617 | +8 | +0.5% | 1,983,300 |
| 2017/10/12 | 1,643 | 1,643 | 1,600 | 1,609 | -32 | -2% | 1,584,100 |
| 2017/10/11 | 1,642 | 1,642 | 1,625 | 1,641 | -9 | -0.5% | 1,220,000 |
| 2017/10/10 | 1,626 | 1,650 | 1,623 | 1,650 | +33 | +2% | 1,615,800 |
| 2017/10/06 | 1,615 | 1,619 | 1,605 | 1,617 | +12 | +0.7% | 994,400 |
| 2017/10/05 | 1,606 | 1,610 | 1,593 | 1,605 | -2 | -0.1% | 1,014,600 |
| 2017/10/04 | 1,600 | 1,619 | 1,598 | 1,607 | +12 | +0.8% | 1,363,100 |
| 2017/10/03 | 1,589 | 1,597 | 1,580 | 1,595 | +20 | +1.3% | 1,244,400 |
| 2017/10/02 | 1,560 | 1,575 | 1,557 | 1,575 | +17 | +1.1% | 960,900 |
| 2017/09/29 | 1,562 | 1,571 | 1,551 | 1,558 | -8 | -0.5% | 1,456,000 |
| 2017/09/28 | 1,579 | 1,581 | 1,555 | 1,566 | +10 | +0.6% | 1,830,100 |
| 2017/09/27 | 1,554 | 1,564 | 1,551 | 1,556 | -28 | -1.8% | 1,260,900 |
| 2017/09/26 | 1,584 | 1,596 | 1,578 | 1,584 | -3 | -0.2% | 1,231,500 |
| 2017/09/25 | 1,597 | 1,607 | 1,583 | 1,587 | +7 | +0.4% | 1,350,100 |
| 2017/09/22 | 1,590 | 1,594 | 1,573 | 1,580 | -6 | -0.4% | 1,708,200 |
| 2017/09/21 | 1,569 | 1,595 | 1,569 | 1,586 | +36 | +2.3% | 2,143,900 |
| 2017/09/20 | 1,535 | 1,552 | 1,528 | 1,550 | +19 | +1.2% | 1,892,300 |
| 2017/09/19 | 1,528 | 1,536 | 1,514 | 1,531 | +22 | +1.5% | 2,145,700 |
| 2017/09/15 | 1,467 | 1,510 | 1,463 | 1,509 | +40 | +2.7% | 2,071,300 |
| 2017/09/14 | 1,472 | 1,483 | 1,468 | 1,469 | +5 | +0.3% | 1,138,600 |
| 2017/09/13 | 1,471 | 1,478 | 1,457 | 1,464 | +11 | +0.8% | 1,254,000 |
| 2017/09/12 | 1,470 | 1,476 | 1,450 | 1,453 | +12 | +0.8% | 1,287,000 |
| 2017/09/11 | 1,443 | 1,454 | 1,438 | 1,441 | +11 | +0.8% | 888,600 |
| 2017/09/08 | 1,438 | 1,455 | 1,425 | 1,430 | -20 | -1.4% | 2,137,000 |
| 2017/09/07 | 1,449 | 1,456 | 1,443 | 1,450 | +4 | +0.3% | 1,245,000 |
| 2017/09/06 | 1,434 | 1,448 | 1,428 | 1,446 | +9 | +0.6% | 1,268,500 |
| 2017/09/05 | 1,453 | 1,457 | 1,436 | 1,437 | -9 | -0.6% | 960,600 |
| 2017/09/04 | 1,454 | 1,460 | 1,441 | 1,446 | -29 | -2% | 1,076,800 |
| 2017/09/01 | 1,479 | 1,480 | 1,464 | 1,475 | +4 | +0.3% | 1,126,400 |
| 2017/08/31 | 1,459 | 1,472 | 1,454 | 1,471 | +29 | +2% | 1,718,400 |
| 2017/08/30 | 1,439 | 1,448 | 1,430 | 1,442 | +18 | +1.3% | 1,148,800 |
1901～
1950
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
