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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,914 | 1,929 | 1,896 | 1,910 | -15 | -0.8% | 977,700 |
| 2015/03/17 | 1,943 | 1,954 | 1,918 | 1,925 | +6 | +0.3% | 1,100,000 |
| 2015/03/16 | 1,900 | 1,928 | 1,894 | 1,919 | +18 | +0.9% | 1,384,100 |
| 2015/03/13 | 1,886 | 1,906 | 1,862 | 1,901 | +36 | +1.9% | 2,880,900 |
| 2015/03/12 | 1,836 | 1,876 | 1,824 | 1,865 | +36 | +2% | 1,403,400 |
| 2015/03/11 | 1,833 | 1,841 | 1,810 | 1,829 | -14 | -0.8% | 1,235,100 |
| 2015/03/10 | 1,863 | 1,883 | 1,835 | 1,843 | -5 | -0.3% | 1,105,500 |
| 2015/03/09 | 1,860 | 1,877 | 1,846 | 1,848 | -31 | -1.6% | 1,229,800 |
| 2015/03/06 | 1,850 | 1,888 | 1,850 | 1,879 | +30 | +1.6% | 1,184,300 |
| 2015/03/05 | 1,857 | 1,862 | 1,842 | 1,849 | -11 | -0.6% | 709,300 |
| 2015/03/04 | 1,830 | 1,880 | 1,824 | 1,860 | +20 | +1.1% | 1,506,000 |
| 2015/03/03 | 1,842 | 1,852 | 1,834 | 1,840 | -12 | -0.6% | 1,252,600 |
| 2015/03/02 | 1,878 | 1,892 | 1,849 | 1,852 | -23 | -1.2% | 1,530,100 |
| 2015/02/27 | 1,895 | 1,897 | 1,865 | 1,875 | -1 | -0.1% | 1,550,600 |
| 2015/02/26 | 1,874 | 1,892 | 1,840 | 1,876 | -6 | -0.3% | 1,974,700 |
| 2015/02/25 | 1,899 | 1,904 | 1,873 | 1,882 | -20 | -1.1% | 1,007,400 |
| 2015/02/24 | 1,870 | 1,910 | 1,866 | 1,902 | +61 | +3.3% | 2,388,000 |
| 2015/02/23 | 1,858 | 1,876 | 1,834 | 1,841 | +8 | +0.4% | 1,855,400 |
| 2015/02/20 | 1,835 | 1,852 | 1,824 | 1,833 | +27 | +1.5% | 1,729,900 |
| 2015/02/19 | 1,799 | 1,814 | 1,793 | 1,806 | +25 | +1.4% | 1,549,300 |
| 2015/02/18 | 1,753 | 1,783 | 1,753 | 1,781 | +28 | +1.6% | 1,941,400 |
| 2015/02/17 | 1,748 | 1,760 | 1,736 | 1,753 | -14 | -0.8% | 1,494,900 |
| 2015/02/16 | 1,754 | 1,772 | 1,748 | 1,767 | +11 | +0.6% | 1,555,600 |
| 2015/02/13 | 1,760 | 1,774 | 1,746 | 1,756 | -23 | -1.3% | 1,521,600 |
| 2015/02/12 | 1,769 | 1,784 | 1,753 | 1,779 | +48 | +2.8% | 1,996,000 |
| 2015/02/10 | 1,749 | 1,751 | 1,717 | 1,731 | -12 | -0.7% | 1,847,400 |
| 2015/02/09 | 1,786 | 1,786 | 1,742 | 1,743 | -16 | -0.9% | 1,862,200 |
| 2015/02/06 | 1,777 | 1,785 | 1,751 | 1,759 | +8 | +0.5% | 1,287,800 |
| 2015/02/05 | 1,778 | 1,783 | 1,741 | 1,751 | -28 | -1.6% | 1,737,700 |
| 2015/02/04 | 1,749 | 1,788 | 1,737 | 1,779 | -77 | -4.1% | 3,580,700 |
| 2015/02/03 | 1,971 | 2,021 | 1,810 | 1,856 | -75 | -3.9% | 3,139,300 |
| 2015/02/02 | 1,947 | 1,954 | 1,923 | 1,931 | -33 | -1.7% | 939,000 |
| 2015/01/30 | 1,990 | 1,998 | 1,952 | 1,964 | +6 | +0.3% | 950,600 |
| 2015/01/29 | 1,966 | 1,990 | 1,951 | 1,958 | -28 | -1.4% | 1,001,900 |
| 2015/01/28 | 1,948 | 1,995 | 1,945 | 1,986 | +6 | +0.3% | 946,300 |
| 2015/01/27 | 1,986 | 1,993 | 1,962 | 1,980 | +33 | +1.7% | 1,026,100 |
| 2015/01/26 | 1,933 | 1,953 | 1,921 | 1,947 | -12 | -0.6% | 702,500 |
| 2015/01/23 | 1,959 | 1,980 | 1,943 | 1,959 | +23 | +1.2% | 1,322,000 |
| 2015/01/22 | 1,912 | 1,945 | 1,902 | 1,936 | +43 | +2.3% | 1,506,300 |
| 2015/01/21 | 1,920 | 1,920 | 1,882 | 1,893 | -42 | -2.2% | 885,400 |
| 2015/01/20 | 1,891 | 1,940 | 1,879 | 1,935 | +67 | +3.6% | 1,126,800 |
| 2015/01/19 | 1,878 | 1,887 | 1,844 | 1,868 | +19 | +1% | 828,900 |
| 2015/01/16 | 1,850 | 1,859 | 1,812 | 1,849 | -43 | -2.3% | 1,634,300 |
| 2015/01/15 | 1,874 | 1,903 | 1,870 | 1,892 | +21 | +1.1% | 1,243,000 |
| 2015/01/14 | 1,900 | 1,927 | 1,865 | 1,871 | -68 | -3.5% | 1,507,100 |
| 2015/01/13 | 1,903 | 1,939 | 1,877 | 1,939 | -3 | -0.2% | 1,216,500 |
| 2015/01/09 | 2,007 | 2,009 | 1,935 | 1,942 | -57 | -2.9% | 2,080,800 |
| 2015/01/08 | 1,982 | 2,010 | 1,975 | 1,999 | +52 | +2.7% | 1,202,500 |
| 2015/01/07 | 1,948 | 1,972 | 1,927 | 1,947 | -15 | -0.8% | 1,947,800 |
| 2015/01/06 | 1,996 | 2,002 | 1,961 | 1,962 | -101 | -4.9% | 1,653,200 |
2551～
2600
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
