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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,715 | 1,722 | 1,668 | 1,674 | -41 | -2.4% | 1,147,100 |
| 2014/06/26 | 1,720 | 1,726 | 1,708 | 1,715 | +1 | +0.1% | 901,300 |
| 2014/06/25 | 1,720 | 1,728 | 1,709 | 1,714 | -24 | -1.4% | 824,800 |
| 2014/06/24 | 1,732 | 1,742 | 1,707 | 1,738 | -6 | -0.3% | 871,900 |
| 2014/06/23 | 1,720 | 1,755 | 1,720 | 1,744 | +33 | +1.9% | 1,285,300 |
| 2014/06/20 | 1,700 | 1,714 | 1,695 | 1,711 | ±0 | ±0% | 1,537,300 |
| 2014/06/19 | 1,678 | 1,719 | 1,674 | 1,711 | +26 | +1.5% | 1,347,500 |
| 2014/06/18 | 1,678 | 1,692 | 1,673 | 1,685 | +7 | +0.4% | 1,241,300 |
| 2014/06/17 | 1,700 | 1,700 | 1,668 | 1,678 | -3 | -0.2% | 1,493,800 |
| 2014/06/16 | 1,689 | 1,691 | 1,665 | 1,681 | -29 | -1.7% | 1,166,600 |
| 2014/06/13 | 1,684 | 1,711 | 1,664 | 1,710 | +20 | +1.2% | 2,401,900 |
| 2014/06/12 | 1,675 | 1,699 | 1,667 | 1,690 | -20 | -1.2% | 1,208,800 |
| 2014/06/11 | 1,703 | 1,720 | 1,698 | 1,710 | +20 | +1.2% | 1,034,400 |
| 2014/06/10 | 1,711 | 1,718 | 1,684 | 1,690 | -9 | -0.5% | 859,500 |
| 2014/06/09 | 1,745 | 1,746 | 1,690 | 1,699 | -18 | -1% | 1,187,500 |
| 2014/06/06 | 1,697 | 1,727 | 1,692 | 1,717 | +29 | +1.7% | 1,453,200 |
| 2014/06/05 | 1,678 | 1,691 | 1,670 | 1,688 | +28 | +1.7% | 1,351,500 |
| 2014/06/04 | 1,652 | 1,666 | 1,639 | 1,660 | +14 | +0.9% | 1,104,900 |
| 2014/06/03 | 1,655 | 1,668 | 1,630 | 1,646 | +21 | +1.3% | 1,571,500 |
| 2014/06/02 | 1,581 | 1,631 | 1,581 | 1,625 | +74 | +4.8% | 1,620,700 |
| 2014/05/30 | 1,533 | 1,575 | 1,533 | 1,551 | +26 | +1.7% | 1,465,500 |
| 2014/05/29 | 1,497 | 1,535 | 1,489 | 1,525 | +1 | +0.1% | 1,463,500 |
| 2014/05/28 | 1,515 | 1,530 | 1,513 | 1,524 | +8 | +0.5% | 705,900 |
| 2014/05/27 | 1,504 | 1,537 | 1,502 | 1,516 | +2 | +0.1% | 833,900 |
| 2014/05/26 | 1,513 | 1,523 | 1,505 | 1,514 | +17 | +1.1% | 530,900 |
| 2014/05/23 | 1,480 | 1,508 | 1,475 | 1,497 | +26 | +1.8% | 1,114,300 |
| 2014/05/22 | 1,460 | 1,481 | 1,432 | 1,471 | +36 | +2.5% | 1,373,300 |
| 2014/05/21 | 1,420 | 1,445 | 1,409 | 1,435 | -13 | -0.9% | 1,072,600 |
| 2014/05/20 | 1,488 | 1,496 | 1,442 | 1,448 | -38 | -2.6% | 1,493,800 |
| 2014/05/19 | 1,509 | 1,516 | 1,479 | 1,486 | -15 | -1% | 1,194,100 |
| 2014/05/16 | 1,519 | 1,537 | 1,490 | 1,501 | -57 | -3.7% | 1,825,400 |
| 2014/05/15 | 1,541 | 1,566 | 1,532 | 1,558 | +4 | +0.3% | 1,922,400 |
| 2014/05/14 | 1,515 | 1,559 | 1,506 | 1,554 | +38 | +2.5% | 1,858,500 |
| 2014/05/13 | 1,515 | 1,522 | 1,500 | 1,516 | +46 | +3.1% | 1,076,500 |
| 2014/05/12 | 1,451 | 1,482 | 1,451 | 1,470 | +6 | +0.4% | 920,000 |
| 2014/05/09 | 1,457 | 1,477 | 1,439 | 1,464 | +1 | +0.1% | 1,517,600 |
| 2014/05/08 | 1,475 | 1,478 | 1,457 | 1,463 | -5 | -0.3% | 1,236,200 |
| 2014/05/07 | 1,507 | 1,508 | 1,466 | 1,468 | -63 | -4.1% | 2,212,800 |
| 2014/05/02 | 1,523 | 1,535 | 1,520 | 1,531 | +2 | +0.1% | 908,300 |
| 2014/05/01 | 1,491 | 1,532 | 1,489 | 1,529 | +39 | +2.6% | 1,248,700 |
| 2014/04/30 | 1,498 | 1,512 | 1,483 | 1,490 | +14 | +0.9% | 1,930,300 |
| 2014/04/28 | 1,477 | 1,523 | 1,467 | 1,476 | +16 | +1.1% | 2,344,400 |
| 2014/04/25 | 1,468 | 1,492 | 1,437 | 1,460 | -16 | -1.1% | 2,594,900 |
| 2014/04/24 | 1,530 | 1,536 | 1,456 | 1,476 | -47 | -3.1% | 1,618,200 |
| 2014/04/23 | 1,505 | 1,527 | 1,501 | 1,523 | +35 | +2.4% | 1,408,100 |
| 2014/04/22 | 1,500 | 1,512 | 1,486 | 1,488 | +7 | +0.5% | 1,208,500 |
| 2014/04/21 | 1,490 | 1,506 | 1,478 | 1,481 | -14 | -0.9% | 1,037,100 |
| 2014/04/18 | 1,483 | 1,501 | 1,472 | 1,495 | +22 | +1.5% | 950,100 |
| 2014/04/17 | 1,474 | 1,488 | 1,463 | 1,473 | -1 | -0.1% | 1,490,100 |
| 2014/04/16 | 1,477 | 1,493 | 1,460 | 1,474 | +18 | +1.2% | 1,947,700 |
2651～
2700
件表示中 / 3692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 | 112,900円 | -6.1% | +45.7% | 5.31% | 17.97倍 | 0.48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 |
| 住友重 | 298,200円 | +1.8% | +7.8% | 4.19% | 12.80倍 | 0.56倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.24倍 | 1.16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 |
| ハーモニック | 339,000円 | -0.5% | -75.4% | 0.59% | 93.31倍 | 3.98倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| アマノ | 421,700円 | +2.6% | +5.5% | 4.27% | 16.70倍 | 2.21倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
市場注目の銘柄
チャート関連のコラム
