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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,720 | 1,723 | 1,688 | 1,707 | -19 | -1.1% | 2,013,300 |
| 2017/04/03 | 1,745 | 1,745 | 1,714 | 1,726 | -3 | -0.2% | 1,459,500 |
| 2017/03/31 | 1,764 | 1,771 | 1,729 | 1,729 | -20 | -1.1% | 1,910,600 |
| 2017/03/30 | 1,733 | 1,767 | 1,733 | 1,749 | -11 | -0.6% | 1,544,400 |
| 2017/03/29 | 1,787 | 1,803 | 1,750 | 1,760 | -25 | -1.4% | 1,710,400 |
| 2017/03/28 | 1,800 | 1,806 | 1,778 | 1,785 | +25 | +1.4% | 1,497,100 |
| 2017/03/27 | 1,768 | 1,768 | 1,747 | 1,760 | -28 | -1.6% | 1,409,900 |
| 2017/03/24 | 1,790 | 1,804 | 1,780 | 1,788 | -1 | -0.1% | 1,786,700 |
| 2017/03/23 | 1,809 | 1,812 | 1,784 | 1,789 | -21 | -1.2% | 1,415,500 |
| 2017/03/22 | 1,828 | 1,839 | 1,807 | 1,810 | -66 | -3.5% | 1,482,500 |
| 2017/03/21 | 1,906 | 1,915 | 1,864 | 1,876 | -49 | -2.5% | 2,102,100 |
| 2017/03/17 | 1,954 | 1,964 | 1,921 | 1,925 | -56 | -2.8% | 1,648,300 |
| 2017/03/16 | 1,952 | 1,983 | 1,943 | 1,981 | +19 | +1% | 845,500 |
| 2017/03/15 | 1,976 | 1,982 | 1,955 | 1,962 | -3 | -0.2% | 816,200 |
| 2017/03/14 | 1,963 | 1,969 | 1,950 | 1,965 | +2 | +0.1% | 608,000 |
| 2017/03/13 | 1,960 | 1,970 | 1,945 | 1,963 | +2 | +0.1% | 806,000 |
| 2017/03/10 | 1,939 | 1,968 | 1,933 | 1,961 | +26 | +1.3% | 2,055,300 |
| 2017/03/09 | 1,949 | 1,952 | 1,929 | 1,935 | +6 | +0.3% | 882,900 |
| 2017/03/08 | 1,943 | 1,963 | 1,920 | 1,929 | -30 | -1.5% | 1,134,000 |
| 2017/03/07 | 1,972 | 1,989 | 1,952 | 1,959 | -8 | -0.4% | 1,285,400 |
| 2017/03/06 | 1,964 | 1,970 | 1,946 | 1,967 | +11 | +0.6% | 1,052,900 |
| 2017/03/03 | 1,974 | 1,979 | 1,945 | 1,956 | -14 | -0.7% | 1,096,800 |
| 2017/03/02 | 1,986 | 1,996 | 1,966 | 1,970 | +24 | +1.2% | 1,355,000 |
| 2017/03/01 | 1,915 | 1,952 | 1,893 | 1,946 | +38 | +2% | 1,430,000 |
| 2017/02/28 | 1,921 | 1,945 | 1,904 | 1,908 | +23 | +1.2% | 1,974,900 |
| 2017/02/27 | 1,887 | 1,896 | 1,858 | 1,885 | -30 | -1.6% | 1,586,600 |
| 2017/02/24 | 1,912 | 1,940 | 1,910 | 1,915 | -27 | -1.4% | 1,146,800 |
| 2017/02/23 | 1,950 | 1,950 | 1,918 | 1,942 | +6 | +0.3% | 900,000 |
| 2017/02/22 | 1,942 | 1,949 | 1,928 | 1,936 | -14 | -0.7% | 1,097,000 |
| 2017/02/21 | 1,906 | 1,954 | 1,900 | 1,950 | +64 | +3.4% | 1,398,800 |
| 2017/02/20 | 1,859 | 1,890 | 1,848 | 1,886 | +9 | +0.5% | 842,400 |
| 2017/02/17 | 1,865 | 1,879 | 1,860 | 1,877 | -5 | -0.3% | 1,237,800 |
| 2017/02/16 | 1,885 | 1,913 | 1,863 | 1,882 | -1 | -0.1% | 1,550,400 |
| 2017/02/15 | 1,888 | 1,918 | 1,882 | 1,883 | +33 | +1.8% | 1,754,600 |
| 2017/02/14 | 1,880 | 1,890 | 1,848 | 1,850 | -16 | -0.9% | 1,125,500 |
| 2017/02/13 | 1,873 | 1,892 | 1,862 | 1,866 | +7 | +0.4% | 867,600 |
| 2017/02/10 | 1,850 | 1,872 | 1,835 | 1,859 | +84 | +4.7% | 1,967,700 |
| 2017/02/09 | 1,792 | 1,807 | 1,764 | 1,775 | -46 | -2.5% | 1,523,900 |
| 2017/02/08 | 1,790 | 1,823 | 1,789 | 1,821 | +57 | +3.2% | 1,576,200 |
| 2017/02/07 | 1,757 | 1,776 | 1,732 | 1,764 | -34 | -1.9% | 1,776,500 |
| 2017/02/06 | 1,818 | 1,833 | 1,777 | 1,798 | +13 | +0.7% | 2,061,100 |
| 2017/02/03 | 1,841 | 1,884 | 1,782 | 1,785 | -30 | -1.7% | 2,493,200 |
| 2017/02/02 | 1,907 | 1,966 | 1,805 | 1,815 | -89 | -4.7% | 3,858,400 |
| 2017/02/01 | 1,842 | 1,907 | 1,829 | 1,904 | +44 | +2.4% | 1,224,000 |
| 2017/01/31 | 1,868 | 1,880 | 1,855 | 1,860 | -48 | -2.5% | 1,263,600 |
| 2017/01/30 | 1,914 | 1,918 | 1,895 | 1,908 | -17 | -0.9% | 544,300 |
| 2017/01/27 | 1,930 | 1,935 | 1,912 | 1,925 | +7 | +0.4% | 1,035,200 |
| 2017/01/26 | 1,898 | 1,929 | 1,896 | 1,918 | +49 | +2.6% | 1,397,000 |
| 2017/01/25 | 1,880 | 1,885 | 1,857 | 1,869 | +42 | +2.3% | 840,000 |
| 2017/01/24 | 1,843 | 1,848 | 1,824 | 1,827 | -25 | -1.3% | 1,092,200 |
2051～
2100
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
