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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,467 | 1,497 | 1,447 | 1,491 | +41 | +2.8% | 1,201,500 |
| 2016/03/24 | 1,484 | 1,488 | 1,447 | 1,450 | -34 | -2.3% | 1,556,600 |
| 2016/03/23 | 1,484 | 1,502 | 1,478 | 1,484 | -4 | -0.3% | 1,384,500 |
| 2016/03/22 | 1,504 | 1,521 | 1,464 | 1,488 | +24 | +1.6% | 1,379,600 |
| 2016/03/18 | 1,480 | 1,493 | 1,451 | 1,464 | -16 | -1.1% | 1,660,600 |
| 2016/03/17 | 1,521 | 1,536 | 1,476 | 1,480 | -32 | -2.1% | 2,731,200 |
| 2016/03/16 | 1,511 | 1,519 | 1,490 | 1,512 | -39 | -2.5% | 2,060,300 |
| 2016/03/15 | 1,613 | 1,616 | 1,541 | 1,551 | -77 | -4.7% | 2,382,000 |
| 2016/03/14 | 1,617 | 1,639 | 1,607 | 1,628 | +47 | +3% | 1,154,100 |
| 2016/03/11 | 1,556 | 1,583 | 1,533 | 1,581 | -10 | -0.6% | 2,476,700 |
| 2016/03/10 | 1,581 | 1,603 | 1,578 | 1,591 | +33 | +2.1% | 793,000 |
| 2016/03/09 | 1,559 | 1,564 | 1,537 | 1,558 | -29 | -1.8% | 1,251,500 |
| 2016/03/08 | 1,606 | 1,638 | 1,572 | 1,587 | -19 | -1.2% | 1,542,600 |
| 2016/03/07 | 1,600 | 1,625 | 1,583 | 1,606 | -21 | -1.3% | 1,784,300 |
| 2016/03/04 | 1,584 | 1,635 | 1,583 | 1,627 | +45 | +2.8% | 1,367,300 |
| 2016/03/03 | 1,551 | 1,586 | 1,550 | 1,582 | +9 | +0.6% | 1,715,700 |
| 2016/03/02 | 1,537 | 1,592 | 1,529 | 1,573 | +84 | +5.6% | 1,912,300 |
| 2016/03/01 | 1,519 | 1,526 | 1,459 | 1,489 | -54 | -3.5% | 2,006,800 |
| 2016/02/29 | 1,555 | 1,603 | 1,543 | 1,543 | ±0 | ±0% | 1,213,900 |
| 2016/02/26 | 1,572 | 1,594 | 1,542 | 1,543 | +2 | +0.1% | 1,080,400 |
| 2016/02/25 | 1,537 | 1,553 | 1,513 | 1,541 | +4 | +0.3% | 1,365,400 |
| 2016/02/24 | 1,553 | 1,554 | 1,520 | 1,537 | -39 | -2.5% | 1,505,300 |
| 2016/02/23 | 1,567 | 1,608 | 1,567 | 1,576 | +26 | +1.7% | 1,425,800 |
| 2016/02/22 | 1,541 | 1,576 | 1,537 | 1,550 | -1 | -0.1% | 1,485,700 |
| 2016/02/19 | 1,558 | 1,575 | 1,529 | 1,551 | -33 | -2.1% | 1,519,700 |
| 2016/02/18 | 1,607 | 1,621 | 1,563 | 1,584 | +35 | +2.3% | 2,289,300 |
| 2016/02/17 | 1,558 | 1,614 | 1,526 | 1,549 | -14 | -0.9% | 1,717,000 |
| 2016/02/16 | 1,509 | 1,604 | 1,509 | 1,563 | +27 | +1.8% | 1,685,500 |
| 2016/02/15 | 1,506 | 1,548 | 1,480 | 1,536 | +117 | +8.2% | 1,558,000 |
| 2016/02/12 | 1,452 | 1,466 | 1,412 | 1,419 | -77 | -5.1% | 3,238,500 |
| 2016/02/10 | 1,524 | 1,540 | 1,465 | 1,496 | +2 | +0.1% | 3,575,100 |
| 2016/02/09 | 1,535 | 1,544 | 1,490 | 1,494 | -120 | -7.4% | 2,136,000 |
| 2016/02/08 | 1,577 | 1,627 | 1,554 | 1,614 | +13 | +0.8% | 1,585,000 |
| 2016/02/05 | 1,594 | 1,611 | 1,576 | 1,601 | -10 | -0.6% | 1,574,200 |
| 2016/02/04 | 1,621 | 1,627 | 1,593 | 1,611 | -52 | -3.1% | 3,110,700 |
| 2016/02/03 | 1,790 | 1,795 | 1,637 | 1,663 | -193 | -10.4% | 3,352,100 |
| 2016/02/02 | 1,903 | 1,909 | 1,850 | 1,856 | -65 | -3.4% | 1,621,100 |
| 2016/02/01 | 1,931 | 1,940 | 1,901 | 1,921 | +14 | +0.7% | 1,616,700 |
| 2016/01/29 | 1,818 | 1,918 | 1,769 | 1,907 | +129 | +7.3% | 2,732,600 |
| 2016/01/28 | 1,793 | 1,823 | 1,772 | 1,778 | -41 | -2.3% | 1,350,700 |
| 2016/01/27 | 1,784 | 1,830 | 1,775 | 1,819 | +66 | +3.8% | 1,553,600 |
| 2016/01/26 | 1,799 | 1,799 | 1,748 | 1,753 | -76 | -4.2% | 1,420,700 |
| 2016/01/25 | 1,850 | 1,861 | 1,812 | 1,829 | +5 | +0.3% | 1,364,900 |
| 2016/01/22 | 1,782 | 1,829 | 1,771 | 1,824 | +114 | +6.7% | 1,564,600 |
| 2016/01/21 | 1,809 | 1,809 | 1,706 | 1,710 | -34 | -1.9% | 2,478,500 |
| 2016/01/20 | 1,784 | 1,809 | 1,744 | 1,744 | -33 | -1.9% | 3,222,300 |
| 2016/01/19 | 1,748 | 1,794 | 1,730 | 1,777 | +38 | +2.2% | 1,640,200 |
| 2016/01/18 | 1,695 | 1,759 | 1,691 | 1,739 | +19 | +1.1% | 1,888,200 |
| 2016/01/15 | 1,785 | 1,802 | 1,710 | 1,720 | -51 | -2.9% | 2,949,200 |
| 2016/01/14 | 1,789 | 1,802 | 1,739 | 1,771 | -87 | -4.7% | 2,543,400 |
2301～
2350
件表示中 / 3768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 | 142,200円 | -6.1% | +45.7% | 4.22% | 22.63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 |
| ＴＨＫ | 393,600円 | +3.0% | +30.4% | 6.25% | 24.50倍 | 1.36倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ＤＭＧ森精 | 332,300円 | -5.7% | -16.5% | 3.16% | 23.56倍 | 1.52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 | 565,000円 | +1.1% | +26.2% | 0.00% | 25.94倍 | 2.83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 | 414,000円 | +7.9% | -17.1% | 0.72% | 20.88倍 | 2.46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
