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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/10/31 | 1,265 | 1,309 | 1,251 | 1,253 | -35 | -2.7% | 2,048,400 |
| 2013/10/30 | 1,257 | 1,293 | 1,248 | 1,288 | +53 | +4.3% | 1,642,500 |
| 2013/10/29 | 1,271 | 1,277 | 1,226 | 1,235 | -66 | -5.1% | 1,889,900 |
| 2013/10/28 | 1,294 | 1,301 | 1,275 | 1,301 | +25 | +2% | 901,700 |
| 2013/10/25 | 1,309 | 1,313 | 1,272 | 1,276 | -32 | -2.4% | 1,579,000 |
| 2013/10/24 | 1,320 | 1,320 | 1,281 | 1,308 | -17 | -1.3% | 1,535,800 |
| 2013/10/23 | 1,413 | 1,428 | 1,325 | 1,325 | -73 | -5.2% | 1,770,400 |
| 2013/10/22 | 1,395 | 1,412 | 1,387 | 1,398 | +5 | +0.4% | 791,700 |
| 2013/10/21 | 1,363 | 1,396 | 1,362 | 1,393 | +44 | +3.3% | 1,235,500 |
| 2013/10/18 | 1,375 | 1,376 | 1,340 | 1,349 | -28 | -2% | 1,396,300 |
| 2013/10/17 | 1,390 | 1,395 | 1,360 | 1,377 | +11 | +0.8% | 1,228,800 |
| 2013/10/16 | 1,358 | 1,368 | 1,343 | 1,366 | +7 | +0.5% | 864,000 |
| 2013/10/15 | 1,369 | 1,375 | 1,348 | 1,359 | -4 | -0.3% | 583,100 |
| 2013/10/11 | 1,336 | 1,368 | 1,327 | 1,363 | +53 | +4% | 1,921,900 |
| 2013/10/10 | 1,302 | 1,310 | 1,277 | 1,310 | +14 | +1.1% | 904,300 |
| 2013/10/09 | 1,256 | 1,296 | 1,238 | 1,296 | +34 | +2.7% | 714,500 |
| 2013/10/08 | 1,250 | 1,266 | 1,233 | 1,262 | +6 | +0.5% | 1,087,700 |
| 2013/10/07 | 1,291 | 1,293 | 1,254 | 1,256 | -36 | -2.8% | 1,104,500 |
| 2013/10/04 | 1,278 | 1,310 | 1,269 | 1,292 | +5 | +0.4% | 1,063,300 |
| 2013/10/03 | 1,303 | 1,312 | 1,286 | 1,287 | -18 | -1.4% | 1,680,800 |
| 2013/10/02 | 1,330 | 1,345 | 1,303 | 1,305 | -36 | -2.7% | 1,200,600 |
| 2013/10/01 | 1,354 | 1,373 | 1,341 | 1,341 | -1 | -0.1% | 621,900 |
| 2013/09/30 | 1,320 | 1,365 | 1,320 | 1,342 | -31 | -2.3% | 914,300 |
| 2013/09/27 | 1,387 | 1,392 | 1,362 | 1,373 | -24 | -1.7% | 1,118,200 |
| 2013/09/26 | 1,359 | 1,397 | 1,332 | 1,397 | +37 | +2.7% | 1,077,000 |
| 2013/09/25 | 1,400 | 1,400 | 1,357 | 1,360 | -42 | -3% | 1,068,600 |
| 2013/09/24 | 1,381 | 1,409 | 1,366 | 1,402 | +7 | +0.5% | 1,012,800 |
| 2013/09/20 | 1,376 | 1,399 | 1,372 | 1,395 | +35 | +2.6% | 1,677,500 |
| 2013/09/19 | 1,343 | 1,364 | 1,331 | 1,360 | +35 | +2.6% | 1,571,200 |
| 2013/09/18 | 1,330 | 1,348 | 1,316 | 1,325 | ±0 | ±0% | 1,566,000 |
| 2013/09/17 | 1,345 | 1,356 | 1,318 | 1,325 | -14 | -1% | 1,781,500 |
| 2013/09/13 | 1,301 | 1,352 | 1,301 | 1,339 | -8 | -0.6% | 3,533,900 |
| 2013/09/12 | 1,401 | 1,409 | 1,337 | 1,347 | -56 | -4% | 1,888,400 |
| 2013/09/11 | 1,396 | 1,429 | 1,396 | 1,403 | -23 | -1.6% | 1,715,400 |
| 2013/09/10 | 1,399 | 1,430 | 1,395 | 1,426 | +35 | +2.5% | 999,800 |
| 2013/09/09 | 1,400 | 1,402 | 1,376 | 1,391 | +38 | +2.8% | 692,700 |
| 2013/09/06 | 1,360 | 1,368 | 1,339 | 1,353 | -3 | -0.2% | 973,700 |
| 2013/09/05 | 1,360 | 1,368 | 1,342 | 1,356 | +1 | +0.1% | 721,700 |
| 2013/09/04 | 1,333 | 1,358 | 1,327 | 1,355 | +7 | +0.5% | 807,900 |
| 2013/09/03 | 1,324 | 1,352 | 1,322 | 1,348 | +47 | +3.6% | 1,121,200 |
| 2013/09/02 | 1,278 | 1,315 | 1,261 | 1,301 | +14 | +1.1% | 808,100 |
2801～
2850
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
