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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/15 | 1,461 | 1,475 | 1,445 | 1,456 | +10 | +0.7% | 1,539,700 |
| 2014/04/14 | 1,445 | 1,458 | 1,440 | 1,446 | -16 | -1.1% | 1,429,400 |
| 2014/04/11 | 1,454 | 1,477 | 1,443 | 1,462 | -41 | -2.7% | 2,774,100 |
| 2014/04/10 | 1,538 | 1,572 | 1,492 | 1,503 | +7 | +0.5% | 1,890,400 |
| 2014/04/09 | 1,520 | 1,529 | 1,490 | 1,496 | -51 | -3.3% | 2,079,800 |
| 2014/04/08 | 1,600 | 1,607 | 1,546 | 1,547 | -70 | -4.3% | 1,516,100 |
| 2014/04/07 | 1,596 | 1,643 | 1,596 | 1,617 | -15 | -0.9% | 1,249,800 |
| 2014/04/04 | 1,638 | 1,651 | 1,622 | 1,632 | -14 | -0.9% | 1,286,900 |
| 2014/04/03 | 1,639 | 1,664 | 1,620 | 1,646 | +29 | +1.8% | 1,895,900 |
| 2014/04/02 | 1,574 | 1,629 | 1,574 | 1,617 | +79 | +5.1% | 2,280,200 |
| 2014/04/01 | 1,550 | 1,556 | 1,507 | 1,538 | +4 | +0.3% | 1,281,400 |
| 2014/03/31 | 1,544 | 1,567 | 1,519 | 1,534 | +11 | +0.7% | 1,024,700 |
| 2014/03/28 | 1,490 | 1,526 | 1,489 | 1,523 | +25 | +1.7% | 1,340,100 |
| 2014/03/27 | 1,487 | 1,501 | 1,447 | 1,498 | -17 | -1.1% | 1,524,300 |
| 2014/03/26 | 1,489 | 1,518 | 1,479 | 1,515 | +27 | +1.8% | 1,705,900 |
| 2014/03/25 | 1,509 | 1,516 | 1,480 | 1,488 | -25 | -1.7% | 1,311,500 |
| 2014/03/24 | 1,501 | 1,521 | 1,484 | 1,513 | +5 | +0.3% | 1,524,300 |
| 2014/03/20 | 1,567 | 1,568 | 1,484 | 1,508 | -37 | -2.4% | 1,484,300 |
| 2014/03/19 | 1,573 | 1,577 | 1,517 | 1,545 | -27 | -1.7% | 1,823,800 |
| 2014/03/18 | 1,610 | 1,613 | 1,568 | 1,572 | +5 | +0.3% | 775,800 |
| 2014/03/17 | 1,571 | 1,599 | 1,555 | 1,567 | -12 | -0.8% | 1,434,500 |
| 2014/03/14 | 1,567 | 1,600 | 1,563 | 1,579 | -60 | -3.7% | 3,200,500 |
| 2014/03/13 | 1,644 | 1,659 | 1,634 | 1,639 | -2 | -0.1% | 826,100 |
| 2014/03/12 | 1,680 | 1,692 | 1,638 | 1,641 | -68 | -4% | 1,416,700 |
2751～
2800
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
