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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 1,320 | 1,320 | 1,288 | 1,309 | -17 | -1.3% | 2,271,800 |
| 2016/06/09 | 1,351 | 1,356 | 1,319 | 1,326 | -52 | -3.8% | 1,607,900 |
| 2016/06/08 | 1,395 | 1,396 | 1,357 | 1,378 | -21 | -1.5% | 1,361,100 |
| 2016/06/07 | 1,398 | 1,413 | 1,391 | 1,399 | +8 | +0.6% | 786,500 |
| 2016/06/06 | 1,382 | 1,391 | 1,369 | 1,391 | -35 | -2.5% | 1,186,700 |
| 2016/06/03 | 1,457 | 1,463 | 1,412 | 1,426 | -35 | -2.4% | 1,204,400 |
| 2016/06/02 | 1,493 | 1,495 | 1,458 | 1,461 | -58 | -3.8% | 1,267,000 |
| 2016/06/01 | 1,511 | 1,539 | 1,508 | 1,519 | -16 | -1% | 797,300 |
| 2016/05/31 | 1,501 | 1,536 | 1,495 | 1,535 | +31 | +2.1% | 1,596,100 |
| 2016/05/30 | 1,490 | 1,516 | 1,481 | 1,504 | +31 | +2.1% | 556,800 |
| 2016/05/27 | 1,472 | 1,481 | 1,458 | 1,473 | +9 | +0.6% | 642,400 |
| 2016/05/26 | 1,487 | 1,498 | 1,463 | 1,464 | -1 | -0.1% | 591,400 |
| 2016/05/25 | 1,463 | 1,471 | 1,449 | 1,465 | +32 | +2.2% | 1,014,800 |
| 2016/05/24 | 1,461 | 1,462 | 1,426 | 1,433 | -38 | -2.6% | 1,074,300 |
| 2016/05/23 | 1,457 | 1,473 | 1,430 | 1,471 | +13 | +0.9% | 655,900 |
| 2016/05/20 | 1,453 | 1,461 | 1,434 | 1,458 | +7 | +0.5% | 988,300 |
| 2016/05/19 | 1,477 | 1,491 | 1,447 | 1,451 | -14 | -1% | 864,400 |
| 2016/05/18 | 1,450 | 1,470 | 1,436 | 1,465 | +2 | +0.1% | 1,232,900 |
| 2016/05/17 | 1,451 | 1,465 | 1,435 | 1,463 | +21 | +1.5% | 976,100 |
| 2016/05/16 | 1,428 | 1,462 | 1,422 | 1,442 | +26 | +1.8% | 1,007,800 |
| 2016/05/13 | 1,466 | 1,470 | 1,415 | 1,416 | -29 | -2% | 1,492,100 |
| 2016/05/12 | 1,411 | 1,448 | 1,395 | 1,445 | +17 | +1.2% | 790,600 |
| 2016/05/11 | 1,436 | 1,463 | 1,423 | 1,428 | +14 | +1% | 1,064,900 |
| 2016/05/10 | 1,389 | 1,417 | 1,361 | 1,414 | +31 | +2.2% | 1,219,200 |
| 2016/05/09 | 1,398 | 1,406 | 1,377 | 1,383 | +2 | +0.1% | 1,159,700 |
| 2016/05/06 | 1,359 | 1,389 | 1,344 | 1,381 | +39 | +2.9% | 2,217,400 |
| 2016/05/02 | 1,360 | 1,370 | 1,319 | 1,342 | -89 | -6.2% | 2,928,800 |
| 2016/04/28 | 1,574 | 1,585 | 1,411 | 1,431 | -122 | -7.9% | 4,321,200 |
| 2016/04/27 | 1,552 | 1,562 | 1,524 | 1,553 | +1 | +0.1% | 1,379,100 |
| 2016/04/26 | 1,592 | 1,592 | 1,541 | 1,552 | -34 | -2.1% | 1,054,900 |
| 2016/04/25 | 1,599 | 1,607 | 1,570 | 1,586 | -6 | -0.4% | 1,439,500 |
| 2016/04/22 | 1,541 | 1,594 | 1,532 | 1,592 | +31 | +2% | 1,147,700 |
| 2016/04/21 | 1,551 | 1,565 | 1,536 | 1,561 | +52 | +3.4% | 1,485,200 |
| 2016/04/20 | 1,526 | 1,547 | 1,504 | 1,509 | +11 | +0.7% | 905,100 |
| 2016/04/19 | 1,479 | 1,507 | 1,478 | 1,498 | +81 | +5.7% | 1,396,000 |
| 2016/04/18 | 1,420 | 1,444 | 1,415 | 1,417 | -91 | -6% | 1,505,300 |
| 2016/04/15 | 1,505 | 1,532 | 1,501 | 1,508 | -4 | -0.3% | 1,223,500 |
| 2016/04/14 | 1,478 | 1,519 | 1,476 | 1,512 | +65 | +4.5% | 1,401,800 |
| 2016/04/13 | 1,422 | 1,454 | 1,419 | 1,447 | +53 | +3.8% | 1,219,500 |
| 2016/04/12 | 1,344 | 1,403 | 1,335 | 1,394 | +63 | +4.7% | 1,484,400 |
| 2016/04/11 | 1,316 | 1,345 | 1,294 | 1,331 | -15 | -1.1% | 1,300,800 |
| 2016/04/08 | 1,289 | 1,370 | 1,280 | 1,346 | +48 | +3.7% | 2,654,800 |
| 2016/04/07 | 1,302 | 1,340 | 1,290 | 1,298 | -29 | -2.2% | 1,745,500 |
| 2016/04/06 | 1,327 | 1,351 | 1,316 | 1,327 | +18 | +1.4% | 1,699,200 |
| 2016/04/05 | 1,358 | 1,372 | 1,303 | 1,309 | -58 | -4.2% | 2,419,400 |
| 2016/04/04 | 1,374 | 1,399 | 1,354 | 1,367 | -12 | -0.9% | 1,523,600 |
| 2016/04/01 | 1,460 | 1,460 | 1,376 | 1,379 | -81 | -5.5% | 1,781,600 |
| 2016/03/31 | 1,494 | 1,499 | 1,460 | 1,460 | -15 | -1% | 1,432,300 |
| 2016/03/30 | 1,490 | 1,495 | 1,468 | 1,475 | -13 | -0.9% | 1,176,800 |
| 2016/03/29 | 1,467 | 1,498 | 1,467 | 1,488 | -20 | -1.3% | 766,000 |
2251～
2300
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 | 0.62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
