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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/08/16 | 1,306 | 1,323 | 1,296 | 1,311 | -21 | -1.6% | 1,089,600 |
| 2013/08/15 | 1,302 | 1,343 | 1,295 | 1,332 | +5 | +0.4% | 1,898,100 |
| 2013/08/14 | 1,293 | 1,329 | 1,263 | 1,327 | +64 | +5.1% | 1,710,300 |
| 2013/08/13 | 1,257 | 1,265 | 1,233 | 1,263 | +39 | +3.2% | 966,200 |
| 2013/08/12 | 1,218 | 1,236 | 1,203 | 1,224 | -14 | -1.1% | 543,300 |
| 2013/08/09 | 1,244 | 1,258 | 1,222 | 1,238 | +5 | +0.4% | 1,599,200 |
| 2013/08/08 | 1,255 | 1,285 | 1,226 | 1,233 | -19 | -1.5% | 1,340,000 |
| 2013/08/07 | 1,272 | 1,285 | 1,252 | 1,252 | -49 | -3.8% | 1,872,100 |
| 2013/08/06 | 1,293 | 1,307 | 1,273 | 1,301 | +12 | +0.9% | 1,373,900 |
| 2013/08/05 | 1,307 | 1,312 | 1,281 | 1,289 | -41 | -3.1% | 1,275,100 |
| 2013/08/02 | 1,300 | 1,330 | 1,285 | 1,330 | +55 | +4.3% | 1,456,200 |
| 2013/08/01 | 1,265 | 1,278 | 1,249 | 1,275 | +42 | +3.4% | 1,282,000 |
| 2013/07/31 | 1,193 | 1,266 | 1,177 | 1,233 | -2 | -0.2% | 2,160,100 |
| 2013/07/30 | 1,181 | 1,247 | 1,181 | 1,235 | +53 | +4.5% | 1,109,400 |
2901～
2950
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
