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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,805 | 1,807 | 1,745 | 1,748 | -66 | -3.6% | 1,705,300 |
| 2014/08/04 | 1,814 | 1,821 | 1,784 | 1,814 | -7 | -0.4% | 1,216,500 |
| 2014/08/01 | 1,805 | 1,825 | 1,775 | 1,821 | +14 | +0.8% | 1,658,900 |
| 2014/07/31 | 1,837 | 1,850 | 1,788 | 1,807 | +6 | +0.3% | 2,326,500 |
| 2014/07/30 | 1,770 | 1,823 | 1,763 | 1,801 | +46 | +2.6% | 1,908,800 |
| 2014/07/29 | 1,778 | 1,778 | 1,749 | 1,755 | -9 | -0.5% | 840,600 |
| 2014/07/28 | 1,746 | 1,768 | 1,733 | 1,764 | -1 | -0.1% | 661,300 |
| 2014/07/25 | 1,749 | 1,767 | 1,738 | 1,765 | +26 | +1.5% | 523,100 |
| 2014/07/24 | 1,754 | 1,762 | 1,735 | 1,739 | -6 | -0.3% | 1,086,600 |
| 2014/07/23 | 1,734 | 1,749 | 1,734 | 1,745 | +12 | +0.7% | 815,700 |
| 2014/07/22 | 1,709 | 1,739 | 1,709 | 1,733 | +36 | +2.1% | 1,169,300 |
| 2014/07/18 | 1,701 | 1,717 | 1,688 | 1,697 | -47 | -2.7% | 984,600 |
| 2014/07/17 | 1,757 | 1,765 | 1,740 | 1,744 | -13 | -0.7% | 757,200 |
| 2014/07/16 | 1,777 | 1,781 | 1,754 | 1,757 | -21 | -1.2% | 654,600 |
| 2014/07/15 | 1,775 | 1,787 | 1,769 | 1,778 | +11 | +0.6% | 538,400 |
| 2014/07/14 | 1,750 | 1,769 | 1,741 | 1,767 | +27 | +1.6% | 640,000 |
| 2014/07/11 | 1,732 | 1,753 | 1,723 | 1,740 | -9 | -0.5% | 1,091,700 |
| 2014/07/10 | 1,769 | 1,770 | 1,748 | 1,749 | -27 | -1.5% | 774,800 |
| 2014/07/09 | 1,759 | 1,777 | 1,748 | 1,776 | -10 | -0.6% | 838,500 |
| 2014/07/08 | 1,773 | 1,790 | 1,761 | 1,786 | +2 | +0.1% | 814,400 |
| 2014/07/07 | 1,788 | 1,793 | 1,773 | 1,784 | +6 | +0.3% | 720,900 |
| 2014/07/04 | 1,784 | 1,792 | 1,765 | 1,778 | +18 | +1% | 668,600 |
| 2014/07/03 | 1,775 | 1,776 | 1,751 | 1,760 | -9 | -0.5% | 1,023,600 |
| 2014/07/02 | 1,746 | 1,773 | 1,745 | 1,769 | +30 | +1.7% | 1,117,700 |
| 2014/07/01 | 1,705 | 1,743 | 1,694 | 1,739 | +32 | +1.9% | 1,138,800 |
| 2014/06/30 | 1,696 | 1,707 | 1,683 | 1,707 | +33 | +2% | 835,200 |
| 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 |
2701～
2750
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
