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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 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 |
| 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 |
2851～
2900
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
