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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 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 |
| 2014/03/11 | 1,691 | 1,715 | 1,688 | 1,709 | +26 | +1.5% | 977,400 |
| 2014/03/10 | 1,703 | 1,716 | 1,664 | 1,683 | -28 | -1.6% | 926,100 |
| 2014/03/07 | 1,700 | 1,714 | 1,691 | 1,711 | +27 | +1.6% | 1,206,800 |
| 2014/03/06 | 1,641 | 1,698 | 1,631 | 1,684 | +17 | +1% | 1,354,100 |
| 2014/03/05 | 1,643 | 1,681 | 1,640 | 1,667 | +35 | +2.1% | 1,512,900 |
| 2014/03/04 | 1,605 | 1,642 | 1,604 | 1,632 | -13 | -0.8% | 1,615,100 |
| 2014/03/03 | 1,652 | 1,654 | 1,607 | 1,645 | -46 | -2.7% | 1,891,100 |
| 2014/02/28 | 1,665 | 1,718 | 1,660 | 1,691 | +42 | +2.5% | 3,722,100 |
| 2014/02/27 | 1,599 | 1,668 | 1,599 | 1,649 | +65 | +4.1% | 2,381,200 |
| 2014/02/26 | 1,559 | 1,601 | 1,553 | 1,584 | -8 | -0.5% | 1,336,100 |
| 2014/02/25 | 1,581 | 1,614 | 1,578 | 1,592 | +33 | +2.1% | 1,384,500 |
| 2014/02/24 | 1,560 | 1,589 | 1,532 | 1,559 | -17 | -1.1% | 1,469,900 |
| 2014/02/21 | 1,542 | 1,582 | 1,529 | 1,576 | +74 | +4.9% | 1,454,300 |
| 2014/02/20 | 1,558 | 1,560 | 1,495 | 1,502 | -53 | -3.4% | 1,187,400 |
| 2014/02/19 | 1,565 | 1,577 | 1,551 | 1,555 | -33 | -2.1% | 855,500 |
| 2014/02/18 | 1,551 | 1,594 | 1,535 | 1,588 | +44 | +2.8% | 1,307,700 |
| 2014/02/17 | 1,522 | 1,561 | 1,521 | 1,544 | +12 | +0.8% | 938,600 |
| 2014/02/14 | 1,561 | 1,593 | 1,520 | 1,532 | -34 | -2.2% | 1,800,600 |
| 2014/02/13 | 1,616 | 1,629 | 1,560 | 1,566 | -49 | -3% | 1,219,800 |
| 2014/02/12 | 1,605 | 1,624 | 1,587 | 1,615 | +17 | +1.1% | 1,261,500 |
| 2014/02/10 | 1,583 | 1,598 | 1,563 | 1,598 | +61 | +4% | 1,356,400 |
| 2014/02/07 | 1,544 | 1,557 | 1,509 | 1,537 | +15 | +1% | 1,202,800 |
| 2014/02/06 | 1,511 | 1,535 | 1,503 | 1,522 | +41 | +2.8% | 1,940,600 |
| 2014/02/05 | 1,484 | 1,500 | 1,461 | 1,481 | +28 | +1.9% | 1,997,000 |
| 2014/02/04 | 1,531 | 1,540 | 1,453 | 1,453 | -149 | -9.3% | 2,402,900 |
| 2014/02/03 | 1,514 | 1,627 | 1,505 | 1,602 | +59 | +3.8% | 3,728,500 |
| 2014/01/31 | 1,574 | 1,585 | 1,517 | 1,543 | -14 | -0.9% | 1,383,400 |
| 2014/01/30 | 1,551 | 1,584 | 1,543 | 1,557 | -72 | -4.4% | 1,592,700 |
| 2014/01/29 | 1,607 | 1,630 | 1,591 | 1,629 | +61 | +3.9% | 1,695,200 |
| 2014/01/28 | 1,541 | 1,582 | 1,537 | 1,568 | +21 | +1.4% | 1,650,800 |
| 2014/01/27 | 1,535 | 1,554 | 1,529 | 1,547 | -60 | -3.7% | 2,203,000 |
| 2014/01/24 | 1,621 | 1,640 | 1,585 | 1,607 | -68 | -4.1% | 2,975,900 |
| 2014/01/23 | 1,708 | 1,728 | 1,673 | 1,675 | -29 | -1.7% | 1,348,100 |
| 2014/01/22 | 1,674 | 1,719 | 1,672 | 1,704 | +23 | +1.4% | 1,604,500 |
| 2014/01/21 | 1,681 | 1,709 | 1,681 | 1,681 | +5 | +0.3% | 876,100 |
2751～
2800
件表示中 / 3733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 | 119,900円 | -6.1% | +45.7% | 5.00% | 19.08倍 | 0.51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 |
| 三井海洋 | 655,000円 | -11.6% | +36.4% | 1.83% | 10.48倍 | 2.40倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 884,000円 | +7.2% | +1.1% | 1.92% | 16.79倍 | 3.36倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 住友重 | 304,200円 | +1.8% | +7.8% | 4.11% | 13.06倍 | 0.57倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三浦工 | 288,800円 | +8.0% | +24.5% | 2.32% | 12.61倍 | 1.64倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
