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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,010 | 1,042 | 998.7 | 1,038 | +34.5 | +3.4% | 1,750,000 |
| 2024/10/25 | 1,000.5 | 1,009.5 | 998.1 | 1,003.5 | -2 | -0.2% | 462,700 |
| 2024/10/24 | 1,002.5 | 1,011.5 | 993.6 | 1,005.5 | -7 | -0.7% | 1,077,500 |
| 2024/10/23 | 1,011.5 | 1,030 | 1,005.5 | 1,012.5 | +1 | +0.1% | 1,230,800 |
| 2024/10/22 | 1,010 | 1,017.5 | 999.6 | 1,011.5 | -0.5 | ±0% | 1,198,600 |
| 2024/10/21 | 1,006.5 | 1,020.5 | 999.5 | 1,012 | +8.5 | +0.8% | 1,559,400 |
| 2024/10/18 | 1,003 | 1,009 | 995.2 | 1,003.5 | +2.5 | +0.2% | 1,477,600 |
| 2024/10/17 | 1,016.5 | 1,022.5 | 999 | 1,001 | -8 | -0.8% | 2,987,700 |
| 2024/10/16 | 1,010.5 | 1,025.5 | 1,003.5 | 1,009 | -20.5 | -2% | 917,700 |
| 2024/10/15 | 1,035 | 1,040 | 1,025 | 1,029.5 | -4.5 | -0.4% | 828,300 |
| 2024/10/11 | 1,034.5 | 1,037.5 | 1,027.5 | 1,034 | -1.5 | -0.1% | 822,100 |
| 2024/10/10 | 1,042 | 1,043.5 | 1,035.5 | 1,035.5 | +3.5 | +0.3% | 514,400 |
| 2024/10/09 | 1,044 | 1,047 | 1,026.5 | 1,032 | -7 | -0.7% | 497,300 |
| 2024/10/08 | 1,050 | 1,052 | 1,035 | 1,039 | -28 | -2.6% | 717,200 |
| 2024/10/07 | 1,083.5 | 1,083.5 | 1,063.5 | 1,067 | +13.5 | +1.3% | 837,700 |
| 2024/10/04 | 1,056 | 1,059 | 1,044 | 1,053.5 | -1.5 | -0.1% | 835,500 |
| 2024/10/03 | 1,068 | 1,077 | 1,054.5 | 1,055 | +24.5 | +2.4% | 1,316,400 |
| 2024/10/02 | 1,031.5 | 1,046 | 1,025.5 | 1,030.5 | -9.5 | -0.9% | 1,358,600 |
| 2024/10/01 | 1,038.5 | 1,055.5 | 1,030.5 | 1,040 | +18.5 | +1.8% | 1,395,200 |
| 2024/09/30 | 1,019 | 1,037.5 | 1,016.5 | 1,021.5 | -73 | -6.7% | 2,016,400 |
| 2024/09/27 | 1,088 | 1,094.5 | 1,071 | 1,094.5 | +8.5 | +0.8% | 1,143,000 |
| 2024/09/26 | 1,086 | 1,086 | 1,066.5 | 1,086 | +8.5 | +0.8% | 1,080,900 |
| 2024/09/25 | 1,065 | 1,082.5 | 1,061 | 1,077.5 | +7 | +0.7% | 788,200 |
| 2024/09/24 | 1,098.5 | 1,102 | 1,066.5 | 1,070.5 | -5.5 | -0.5% | 1,147,400 |
| 2024/09/20 | 1,101 | 1,105 | 1,073 | 1,076 | +0.5 | ±0% | 1,557,400 |
| 2024/09/19 | 1,088 | 1,088 | 1,073 | 1,075.5 | +15.5 | +1.5% | 899,100 |
| 2024/09/18 | 1,060.5 | 1,068.5 | 1,053 | 1,060 | +10.5 | +1% | 881,500 |
| 2024/09/17 | 1,068 | 1,069.5 | 1,037 | 1,049.5 | -5 | -0.5% | 892,500 |
| 2024/09/13 | 1,068.5 | 1,071 | 1,052 | 1,054.5 | -15.5 | -1.4% | 1,133,400 |
| 2024/09/12 | 1,066.5 | 1,077.5 | 1,059.5 | 1,070 | +33.5 | +3.2% | 1,034,200 |
| 2024/09/11 | 1,061 | 1,064 | 1,031 | 1,036.5 | -39.5 | -3.7% | 1,123,500 |
| 2024/09/10 | 1,081.5 | 1,089 | 1,070.5 | 1,076 | -6.5 | -0.6% | 1,183,300 |
| 2024/09/09 | 1,069.5 | 1,087 | 1,057 | 1,082.5 | -21 | -1.9% | 1,204,500 |
| 2024/09/06 | 1,111 | 1,118.5 | 1,096.5 | 1,103.5 | -9 | -0.8% | 831,600 |
| 2024/09/05 | 1,085.5 | 1,126.5 | 1,079.5 | 1,112.5 | +9 | +0.8% | 1,086,800 |
| 2024/09/04 | 1,118 | 1,129 | 1,101.5 | 1,103.5 | -46 | -4% | 1,594,700 |
| 2024/09/03 | 1,171 | 1,172.5 | 1,138 | 1,149.5 | +14.5 | +1.3% | 1,311,500 |
| 2024/09/02 | 1,144 | 1,146 | 1,124.5 | 1,135 | +13 | +1.2% | 1,417,500 |
| 2024/08/30 | 1,122 | 1,138 | 1,118 | 1,122 | +7 | +0.6% | 1,640,200 |
| 2024/08/29 | 1,102.5 | 1,129 | 1,100.5 | 1,115 | +2.5 | +0.2% | 2,026,500 |
| 2024/08/28 | 1,100 | 1,128 | 1,093.5 | 1,112.5 | +29.5 | +2.7% | 3,639,000 |
| 2024/08/27 | 1,033 | 1,089.5 | 1,027.5 | 1,083 | +57.5 | +5.6% | 2,680,500 |
| 2024/08/26 | 1,037 | 1,037 | 1,018.5 | 1,025.5 | -11 | -1.1% | 1,210,900 |
| 2024/08/23 | 1,019 | 1,042.5 | 1,019 | 1,036.5 | +26 | +2.6% | 1,527,500 |
| 2024/08/22 | 1,008 | 1,020 | 1,001 | 1,010.5 | +7 | +0.7% | 994,900 |
| 2024/08/21 | 999 | 1,013 | 991.5 | 1,003.5 | -8 | -0.8% | 789,700 |
| 2024/08/20 | 1,005 | 1,021 | 995.2 | 1,011.5 | +35.4 | +3.6% | 1,289,000 |
| 2024/08/19 | 990 | 1,000 | 975.6 | 976.1 | -15.9 | -1.6% | 881,600 |
| 2024/08/16 | 994 | 999 | 988.7 | 992 | +18.4 | +1.9% | 765,300 |
| 2024/08/15 | 950 | 979.6 | 949.2 | 973.6 | +13.7 | +1.4% | 988,900 |
201～
250
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
