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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,420 | 1,431 | 1,417 | 1,424 | -10 | -0.7% | 1,010,600 |
| 2017/08/28 | 1,446 | 1,452 | 1,428 | 1,434 | -2 | -0.1% | 1,406,500 |
| 2017/08/25 | 1,442 | 1,447 | 1,434 | 1,436 | -2 | -0.1% | 1,319,200 |
| 2017/08/24 | 1,439 | 1,449 | 1,435 | 1,438 | -1 | -0.1% | 953,900 |
| 2017/08/23 | 1,468 | 1,476 | 1,438 | 1,439 | -20 | -1.4% | 1,415,800 |
| 2017/08/22 | 1,445 | 1,461 | 1,438 | 1,459 | +1 | +0.1% | 1,200,300 |
| 2017/08/21 | 1,455 | 1,465 | 1,446 | 1,458 | +9 | +0.6% | 1,515,900 |
| 2017/08/18 | 1,468 | 1,470 | 1,446 | 1,449 | -44 | -2.9% | 2,048,500 |
| 2017/08/17 | 1,497 | 1,501 | 1,489 | 1,493 | -10 | -0.7% | 1,180,000 |
| 2017/08/16 | 1,500 | 1,512 | 1,492 | 1,503 | -6 | -0.4% | 1,312,100 |
| 2017/08/15 | 1,504 | 1,519 | 1,498 | 1,509 | +16 | +1.1% | 1,164,900 |
| 2017/08/14 | 1,508 | 1,509 | 1,491 | 1,493 | -38 | -2.5% | 1,528,400 |
| 2017/08/10 | 1,542 | 1,542 | 1,521 | 1,531 | -2 | -0.1% | 1,470,500 |
| 2017/08/09 | 1,546 | 1,556 | 1,524 | 1,533 | -25 | -1.6% | 1,473,400 |
| 2017/08/08 | 1,553 | 1,566 | 1,550 | 1,558 | +6 | +0.4% | 1,140,000 |
| 2017/08/07 | 1,558 | 1,567 | 1,550 | 1,552 | +9 | +0.6% | 896,200 |
| 2017/08/04 | 1,540 | 1,545 | 1,527 | 1,543 | -1 | -0.1% | 1,261,600 |
| 2017/08/03 | 1,560 | 1,563 | 1,540 | 1,544 | -12 | -0.8% | 1,590,200 |
| 2017/08/02 | 1,567 | 1,578 | 1,554 | 1,556 | -8 | -0.5% | 1,316,200 |
| 2017/08/01 | 1,584 | 1,584 | 1,554 | 1,564 | -11 | -0.7% | 1,166,100 |
| 2017/07/31 | 1,584 | 1,604 | 1,572 | 1,575 | -29 | -1.8% | 2,811,600 |
| 2017/07/28 | 1,677 | 1,720 | 1,538 | 1,604 | -65 | -3.9% | 4,218,300 |
| 2017/07/27 | 1,660 | 1,675 | 1,654 | 1,669 | +2 | +0.1% | 1,179,800 |
| 2017/07/26 | 1,666 | 1,677 | 1,657 | 1,667 | +21 | +1.3% | 1,306,200 |
| 2017/07/25 | 1,649 | 1,666 | 1,642 | 1,646 | +1 | +0.1% | 951,900 |
| 2017/07/24 | 1,653 | 1,656 | 1,636 | 1,645 | -21 | -1.3% | 1,100,500 |
| 2017/07/21 | 1,660 | 1,679 | 1,660 | 1,666 | -3 | -0.2% | 833,300 |
| 2017/07/20 | 1,657 | 1,671 | 1,653 | 1,669 | +13 | +0.8% | 836,600 |
| 2017/07/19 | 1,671 | 1,675 | 1,648 | 1,656 | -18 | -1.1% | 1,125,000 |
| 2017/07/18 | 1,671 | 1,681 | 1,653 | 1,674 | -31 | -1.8% | 1,757,400 |
| 2017/07/14 | 1,682 | 1,710 | 1,678 | 1,705 | +28 | +1.7% | 1,289,800 |
| 2017/07/13 | 1,700 | 1,702 | 1,664 | 1,677 | -20 | -1.2% | 1,280,900 |
| 2017/07/12 | 1,697 | 1,701 | 1,685 | 1,697 | -8 | -0.5% | 963,500 |
| 2017/07/11 | 1,711 | 1,712 | 1,698 | 1,705 | +2 | +0.1% | 1,004,800 |
| 2017/07/10 | 1,706 | 1,713 | 1,695 | 1,703 | +12 | +0.7% | 1,156,600 |
| 2017/07/07 | 1,676 | 1,704 | 1,672 | 1,691 | -3 | -0.2% | 1,255,400 |
| 2017/07/06 | 1,690 | 1,699 | 1,678 | 1,694 | -5 | -0.3% | 1,414,600 |
| 2017/07/05 | 1,670 | 1,699 | 1,670 | 1,699 | +31 | +1.9% | 1,414,200 |
| 2017/07/04 | 1,670 | 1,692 | 1,661 | 1,668 | +18 | +1.1% | 1,732,400 |
| 2017/07/03 | 1,651 | 1,660 | 1,637 | 1,650 | +8 | +0.5% | 1,393,000 |
| 2017/06/30 | 1,615 | 1,643 | 1,610 | 1,642 | +7 | +0.4% | 1,740,400 |
| 2017/06/29 | 1,640 | 1,640 | 1,629 | 1,635 | +16 | +1% | 907,000 |
| 2017/06/28 | 1,611 | 1,625 | 1,607 | 1,619 | +2 | +0.1% | 1,335,500 |
| 2017/06/27 | 1,595 | 1,626 | 1,589 | 1,617 | +37 | +2.3% | 1,867,700 |
| 2017/06/26 | 1,581 | 1,597 | 1,578 | 1,580 | -9 | -0.6% | 966,300 |
| 2017/06/23 | 1,567 | 1,591 | 1,560 | 1,589 | +30 | +1.9% | 1,145,200 |
| 2017/06/22 | 1,575 | 1,577 | 1,555 | 1,559 | -25 | -1.6% | 1,748,800 |
| 2017/06/21 | 1,585 | 1,595 | 1,575 | 1,584 | -10 | -0.6% | 1,060,000 |
| 2017/06/20 | 1,612 | 1,621 | 1,594 | 1,594 | +2 | +0.1% | 1,487,200 |
| 2017/06/19 | 1,582 | 1,598 | 1,573 | 1,592 | +7 | +0.4% | 897,700 |
1951～
2000
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
