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 |
|---|---|---|---|---|---|---|---|
| 2013/10/30 | 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 |
| 2013/08/30 | 1,315 | 1,330 | 1,275 | 1,287 | -20 | -1.5% | 1,034,900 |
| 2013/08/29 | 1,276 | 1,309 | 1,266 | 1,307 | +29 | +2.3% | 1,042,000 |
| 2013/08/28 | 1,270 | 1,288 | 1,261 | 1,278 | -28 | -2.1% | 1,458,300 |
| 2013/08/27 | 1,312 | 1,330 | 1,295 | 1,306 | -12 | -0.9% | 648,600 |
| 2013/08/26 | 1,350 | 1,355 | 1,313 | 1,318 | -10 | -0.8% | 870,500 |
| 2013/08/23 | 1,305 | 1,337 | 1,300 | 1,328 | +63 | +5% | 1,581,400 |
| 2013/08/22 | 1,260 | 1,285 | 1,244 | 1,265 | -12 | -0.9% | 1,171,800 |
| 2013/08/21 | 1,257 | 1,288 | 1,252 | 1,277 | +20 | +1.6% | 803,800 |
| 2013/08/20 | 1,293 | 1,304 | 1,252 | 1,257 | -50 | -3.8% | 980,300 |
| 2013/08/19 | 1,312 | 1,312 | 1,283 | 1,307 | -4 | -0.3% | 662,300 |
2851～
2900
件表示中 / 3732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 | 120,800円 | -6.1% | +45.7% | 4.97% | 19.22倍 | 0.52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 | 649,000円 | -11.6% | +36.4% | 1.85% | 10.38倍 | 2.34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 | 888,000円 | +7.2% | +1.1% | 1.91% | 16.87倍 | 3.39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 | 304,800円 | +1.8% | +7.8% | 4.10% | 13.08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 | 287,900円 | +8.0% | +24.5% | 2.33% | 12.57倍 | 1.66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
