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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,730 | 1,732 | 1,667 | 1,676 | -39 | -2.3% | 1,492,700 |
| 2014/01/17 | 1,706 | 1,723 | 1,692 | 1,715 | -12 | -0.7% | 1,538,600 |
| 2014/01/16 | 1,750 | 1,774 | 1,726 | 1,727 | -22 | -1.3% | 1,839,700 |
| 2014/01/15 | 1,713 | 1,749 | 1,701 | 1,749 | +98 | +5.9% | 2,837,000 |
| 2014/01/14 | 1,651 | 1,679 | 1,642 | 1,651 | -86 | -5% | 2,945,300 |
| 2014/01/10 | 1,712 | 1,737 | 1,712 | 1,737 | +6 | +0.3% | 2,085,100 |
| 2014/01/09 | 1,750 | 1,757 | 1,720 | 1,731 | -48 | -2.7% | 1,415,600 |
| 2014/01/08 | 1,733 | 1,779 | 1,717 | 1,779 | +68 | +4% | 1,440,200 |
| 2014/01/07 | 1,702 | 1,720 | 1,689 | 1,711 | -22 | -1.3% | 1,606,800 |
| 2014/01/06 | 1,752 | 1,774 | 1,717 | 1,733 | -57 | -3.2% | 2,016,400 |
| 2013/12/30 | 1,793 | 1,799 | 1,771 | 1,790 | +18 | +1% | 1,104,200 |
| 2013/12/27 | 1,799 | 1,800 | 1,750 | 1,772 | -14 | -0.8% | 1,362,000 |
| 2013/12/26 | 1,786 | 1,799 | 1,775 | 1,786 | +19 | +1.1% | 1,120,500 |
| 2013/12/25 | 1,749 | 1,772 | 1,743 | 1,767 | +4 | +0.2% | 1,087,900 |
| 2013/12/24 | 1,796 | 1,799 | 1,757 | 1,763 | -6 | -0.3% | 1,519,900 |
| 2013/12/20 | 1,759 | 1,770 | 1,742 | 1,769 | -12 | -0.7% | 1,412,500 |
| 2013/12/19 | 1,800 | 1,807 | 1,762 | 1,781 | +23 | +1.3% | 2,021,500 |
| 2013/12/18 | 1,744 | 1,779 | 1,729 | 1,758 | -3 | -0.2% | 2,214,600 |
| 2013/12/17 | 1,692 | 1,771 | 1,681 | 1,761 | +97 | +5.8% | 3,194,000 |
| 2013/12/16 | 1,695 | 1,697 | 1,646 | 1,664 | -26 | -1.5% | 2,691,200 |
| 2013/12/13 | 1,637 | 1,707 | 1,637 | 1,690 | +44 | +2.7% | 4,684,400 |
| 2013/12/12 | 1,641 | 1,654 | 1,626 | 1,646 | -18 | -1.1% | 2,982,400 |
| 2013/12/11 | 1,665 | 1,680 | 1,643 | 1,664 | +1 | +0.1% | 2,773,000 |
| 2013/12/10 | 1,665 | 1,689 | 1,654 | 1,663 | -13 | -0.8% | 1,977,800 |
| 2013/12/09 | 1,650 | 1,679 | 1,627 | 1,676 | +97 | +6.1% | 2,652,900 |
| 2013/12/06 | 1,537 | 1,585 | 1,531 | 1,579 | +23 | +1.5% | 1,468,300 |
| 2013/12/05 | 1,586 | 1,605 | 1,548 | 1,556 | -33 | -2.1% | 1,289,800 |
| 2013/12/04 | 1,598 | 1,624 | 1,572 | 1,589 | -41 | -2.5% | 1,762,000 |
| 2013/12/03 | 1,606 | 1,646 | 1,596 | 1,630 | +34 | +2.1% | 2,265,200 |
| 2013/12/02 | 1,597 | 1,615 | 1,578 | 1,596 | +13 | +0.8% | 1,380,000 |
| 2013/11/29 | 1,586 | 1,606 | 1,556 | 1,583 | -17 | -1.1% | 1,876,500 |
| 2013/11/28 | 1,592 | 1,620 | 1,573 | 1,600 | +35 | +2.2% | 2,820,200 |
| 2013/11/27 | 1,560 | 1,593 | 1,527 | 1,565 | +15 | +1% | 3,440,600 |
| 2013/11/26 | 1,529 | 1,570 | 1,506 | 1,550 | +81 | +5.5% | 5,148,100 |
| 2013/11/25 | 1,405 | 1,504 | 1,400 | 1,469 | +80 | +5.8% | 4,004,600 |
| 2013/11/22 | 1,400 | 1,400 | 1,373 | 1,389 | +13 | +0.9% | 1,759,000 |
| 2013/11/21 | 1,347 | 1,379 | 1,334 | 1,376 | +51 | +3.8% | 1,744,900 |
| 2013/11/20 | 1,360 | 1,363 | 1,323 | 1,325 | -31 | -2.3% | 1,418,800 |
| 2013/11/19 | 1,343 | 1,365 | 1,338 | 1,356 | +7 | +0.5% | 1,334,200 |
| 2013/11/18 | 1,343 | 1,359 | 1,329 | 1,349 | +21 | +1.6% | 1,353,600 |
| 2013/11/15 | 1,326 | 1,330 | 1,310 | 1,328 | +24 | +1.8% | 1,889,300 |
| 2013/11/14 | 1,267 | 1,311 | 1,267 | 1,304 | +36 | +2.8% | 2,332,700 |
| 2013/11/13 | 1,288 | 1,308 | 1,263 | 1,268 | -33 | -2.5% | 1,562,900 |
| 2013/11/12 | 1,263 | 1,312 | 1,258 | 1,301 | +42 | +3.3% | 1,656,700 |
| 2013/11/11 | 1,246 | 1,262 | 1,240 | 1,259 | +46 | +3.8% | 1,653,500 |
| 2013/11/08 | 1,208 | 1,237 | 1,204 | 1,213 | -21 | -1.7% | 1,437,900 |
| 2013/11/07 | 1,256 | 1,259 | 1,225 | 1,234 | -18 | -1.4% | 1,127,700 |
| 2013/11/06 | 1,220 | 1,259 | 1,212 | 1,252 | +43 | +3.6% | 1,504,800 |
| 2013/11/05 | 1,236 | 1,237 | 1,189 | 1,209 | -28 | -2.3% | 1,576,900 |
| 2013/11/01 | 1,278 | 1,289 | 1,231 | 1,237 | -16 | -1.3% | 1,426,900 |
2801～
2850
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
