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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,551 | 1,557 | 1,522 | 1,525 | -13 | -0.8% | 2,107,500 |
| 2014/10/16 | 1,528 | 1,556 | 1,520 | 1,538 | -43 | -2.7% | 2,249,100 |
| 2014/10/15 | 1,577 | 1,583 | 1,550 | 1,581 | -2 | -0.1% | 2,022,700 |
| 2014/10/14 | 1,575 | 1,616 | 1,575 | 1,583 | -41 | -2.5% | 1,587,000 |
| 2014/10/10 | 1,639 | 1,640 | 1,614 | 1,624 | -42 | -2.5% | 1,928,200 |
| 2014/10/09 | 1,712 | 1,720 | 1,661 | 1,666 | -42 | -2.5% | 1,308,400 |
| 2014/10/08 | 1,727 | 1,727 | 1,696 | 1,708 | -47 | -2.7% | 1,278,000 |
| 2014/10/07 | 1,773 | 1,783 | 1,753 | 1,755 | -35 | -2% | 947,000 |
| 2014/10/06 | 1,768 | 1,801 | 1,762 | 1,790 | +46 | +2.6% | 891,600 |
| 2014/10/03 | 1,732 | 1,757 | 1,722 | 1,744 | +1 | +0.1% | 960,200 |
| 2014/10/02 | 1,782 | 1,784 | 1,738 | 1,743 | -69 | -3.8% | 1,341,100 |
| 2014/10/01 | 1,828 | 1,833 | 1,801 | 1,812 | -22 | -1.2% | 1,161,200 |
| 2014/09/30 | 1,835 | 1,837 | 1,806 | 1,834 | -6 | -0.3% | 964,200 |
| 2014/09/29 | 1,860 | 1,863 | 1,830 | 1,840 | +6 | +0.3% | 743,100 |
| 2014/09/26 | 1,789 | 1,846 | 1,786 | 1,834 | -5 | -0.3% | 1,591,600 |
| 2014/09/25 | 1,814 | 1,839 | 1,807 | 1,839 | +42 | +2.3% | 1,249,600 |
| 2014/09/24 | 1,774 | 1,798 | 1,765 | 1,797 | +3 | +0.2% | 1,104,000 |
| 2014/09/22 | 1,792 | 1,803 | 1,786 | 1,794 | -6 | -0.3% | 1,250,200 |
| 2014/09/19 | 1,790 | 1,810 | 1,777 | 1,800 | +28 | +1.6% | 1,556,000 |
| 2014/09/18 | 1,760 | 1,782 | 1,743 | 1,772 | +24 | +1.4% | 2,243,300 |
| 2014/09/17 | 1,760 | 1,765 | 1,734 | 1,748 | +5 | +0.3% | 1,147,000 |
| 2014/09/16 | 1,746 | 1,760 | 1,732 | 1,743 | -17 | -1% | 1,027,800 |
| 2014/09/12 | 1,730 | 1,772 | 1,715 | 1,760 | +7 | +0.4% | 3,840,500 |
| 2014/09/11 | 1,758 | 1,768 | 1,743 | 1,753 | +18 | +1% | 1,356,800 |
| 2014/09/10 | 1,725 | 1,741 | 1,717 | 1,735 | +1 | +0.1% | 1,463,600 |
| 2014/09/09 | 1,690 | 1,743 | 1,689 | 1,734 | +84 | +5.1% | 2,198,900 |
| 2014/09/08 | 1,650 | 1,665 | 1,647 | 1,650 | +7 | +0.4% | 877,300 |
| 2014/09/05 | 1,669 | 1,670 | 1,641 | 1,643 | -8 | -0.5% | 1,899,900 |
| 2014/09/04 | 1,670 | 1,677 | 1,650 | 1,651 | -28 | -1.7% | 882,400 |
| 2014/09/03 | 1,690 | 1,704 | 1,676 | 1,679 | -4 | -0.2% | 1,188,700 |
| 2014/09/02 | 1,660 | 1,702 | 1,650 | 1,683 | +33 | +2% | 1,386,700 |
| 2014/09/01 | 1,654 | 1,657 | 1,641 | 1,650 | -4 | -0.2% | 711,000 |
| 2014/08/29 | 1,650 | 1,660 | 1,641 | 1,654 | -14 | -0.8% | 999,100 |
| 2014/08/28 | 1,673 | 1,677 | 1,656 | 1,668 | -12 | -0.7% | 846,400 |
| 2014/08/27 | 1,677 | 1,691 | 1,671 | 1,680 | -1 | -0.1% | 915,600 |
| 2014/08/26 | 1,688 | 1,689 | 1,670 | 1,681 | -2 | -0.1% | 690,600 |
| 2014/08/25 | 1,650 | 1,685 | 1,650 | 1,683 | +28 | +1.7% | 1,030,600 |
| 2014/08/22 | 1,688 | 1,705 | 1,646 | 1,655 | -33 | -2% | 1,539,500 |
| 2014/08/21 | 1,692 | 1,706 | 1,676 | 1,688 | +6 | +0.4% | 992,800 |
| 2014/08/20 | 1,677 | 1,689 | 1,666 | 1,682 | +22 | +1.3% | 969,400 |
| 2014/08/19 | 1,692 | 1,697 | 1,654 | 1,660 | -10 | -0.6% | 1,163,700 |
| 2014/08/18 | 1,649 | 1,677 | 1,645 | 1,670 | +13 | +0.8% | 790,200 |
| 2014/08/15 | 1,669 | 1,675 | 1,652 | 1,657 | -24 | -1.4% | 1,262,700 |
| 2014/08/14 | 1,688 | 1,696 | 1,677 | 1,681 | +13 | +0.8% | 876,500 |
| 2014/08/13 | 1,675 | 1,686 | 1,654 | 1,668 | -26 | -1.5% | 1,825,500 |
| 2014/08/12 | 1,705 | 1,716 | 1,691 | 1,694 | -5 | -0.3% | 731,700 |
| 2014/08/11 | 1,691 | 1,706 | 1,674 | 1,699 | +56 | +3.4% | 1,127,700 |
| 2014/08/08 | 1,666 | 1,684 | 1,632 | 1,643 | -62 | -3.6% | 1,762,000 |
| 2014/08/07 | 1,719 | 1,725 | 1,670 | 1,705 | -20 | -1.2% | 1,899,700 |
| 2014/08/06 | 1,732 | 1,744 | 1,717 | 1,725 | -23 | -1.3% | 970,900 |
2651～
2700
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
