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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 950 | 973.2 | 945.2 | 959.9 | +23.3 | +2.5% | 1,722,400 |
| 2024/08/13 | 924.6 | 938.9 | 912.5 | 936.6 | +21.8 | +2.4% | 1,419,200 |
| 2024/08/09 | 926.5 | 931.9 | 904.9 | 914.8 | +8.7 | +1% | 1,712,700 |
| 2024/08/08 | 900.1 | 934.8 | 894.7 | 906.1 | -9 | -1% | 1,801,100 |
| 2024/08/07 | 874.5 | 940.7 | 869 | 915.1 | +13.2 | +1.5% | 2,713,900 |
| 2024/08/06 | 889.3 | 932.7 | 876.7 | 901.9 | +57.6 | +6.8% | 2,466,300 |
| 2024/08/05 | 934.3 | 935.5 | 844.3 | 844.3 | -150 | -15.1% | 2,634,000 |
| 2024/08/02 | 995.8 | 1,009.5 | 983.1 | 994.3 | -42.7 | -4.1% | 1,834,200 |
| 2024/08/01 | 1,075 | 1,082 | 1,026.5 | 1,037 | -60 | -5.5% | 2,141,800 |
| 2024/07/31 | 1,072.5 | 1,108.5 | 1,065.5 | 1,097 | +18.5 | +1.7% | 2,501,500 |
| 2024/07/30 | 1,060 | 1,078.5 | 1,060 | 1,078.5 | +19.5 | +1.8% | 1,045,100 |
| 2024/07/29 | 1,069.5 | 1,078 | 1,059 | 1,059 | +7.5 | +0.7% | 855,300 |
| 2024/07/26 | 1,054 | 1,059 | 1,043 | 1,051.5 | +10 | +1% | 950,700 |
| 2024/07/25 | 1,050 | 1,061 | 1,041 | 1,041.5 | -27 | -2.5% | 1,638,900 |
| 2024/07/24 | 1,092 | 1,095 | 1,067.5 | 1,068.5 | -27.5 | -2.5% | 918,600 |
| 2024/07/23 | 1,101.5 | 1,107.5 | 1,092 | 1,096 | +3 | +0.3% | 574,300 |
| 2024/07/22 | 1,104 | 1,104.5 | 1,089.5 | 1,093 | -16 | -1.4% | 850,400 |
| 2024/07/19 | 1,121 | 1,121 | 1,098.5 | 1,109 | -6.5 | -0.6% | 1,007,200 |
| 2024/07/18 | 1,118 | 1,128 | 1,108 | 1,115.5 | -22.5 | -2% | 909,900 |
| 2024/07/17 | 1,123 | 1,150 | 1,122.5 | 1,138 | +22.5 | +2% | 1,162,500 |
| 2024/07/16 | 1,132.5 | 1,134.5 | 1,114 | 1,115.5 | -12 | -1.1% | 862,900 |
| 2024/07/12 | 1,126 | 1,138 | 1,121 | 1,127.5 | -15 | -1.3% | 1,471,300 |
| 2024/07/11 | 1,138 | 1,146 | 1,131.5 | 1,142.5 | +24 | +2.1% | 1,372,300 |
| 2024/07/10 | 1,114 | 1,120.5 | 1,109 | 1,118.5 | -2 | -0.2% | 1,049,200 |
| 2024/07/09 | 1,116 | 1,127 | 1,106 | 1,120.5 | +7.5 | +0.7% | 1,335,400 |
| 2024/07/08 | 1,121.5 | 1,122.5 | 1,107 | 1,113 | -14 | -1.2% | 1,161,100 |
| 2024/07/05 | 1,152 | 1,152 | 1,127 | 1,127 | -30 | -2.6% | 1,065,300 |
| 2024/07/04 | 1,132.5 | 1,163.5 | 1,131 | 1,157 | +27 | +2.4% | 1,185,800 |
| 2024/07/03 | 1,129 | 1,132.5 | 1,118 | 1,130 | +1 | +0.1% | 885,800 |
| 2024/07/02 | 1,123 | 1,131.5 | 1,112 | 1,129 | -5 | -0.4% | 1,088,400 |
| 2024/07/01 | 1,131 | 1,142 | 1,120 | 1,134 | +14.5 | +1.3% | 1,386,100 |
| 2024/06/28 | 1,112 | 1,120.5 | 1,109 | 1,119.5 | +7.5 | +0.7% | 1,085,900 |
| 2024/06/27 | 1,108 | 1,114 | 1,100 | 1,112 | +6.5 | +0.6% | 1,191,300 |
| 2024/06/26 | 1,125 | 1,125 | 1,102 | 1,105.5 | -25 | -2.2% | 1,718,800 |
| 2024/06/25 | 1,115.5 | 1,130.5 | 1,113.5 | 1,130.5 | +17.5 | +1.6% | 1,026,500 |
| 2024/06/24 | 1,104.5 | 1,113 | 1,092 | 1,113 | +16 | +1.5% | 945,800 |
| 2024/06/21 | 1,111 | 1,114 | 1,094.5 | 1,097 | -6 | -0.5% | 1,188,700 |
| 2024/06/20 | 1,101.5 | 1,107.5 | 1,094.5 | 1,103 | +11 | +1% | 1,094,300 |
| 2024/06/19 | 1,088.5 | 1,099.5 | 1,085.5 | 1,092 | +2.5 | +0.2% | 894,400 |
| 2024/06/18 | 1,075.5 | 1,089.5 | 1,073 | 1,089.5 | +34.5 | +3.3% | 1,272,200 |
| 2024/06/17 | 1,063 | 1,065.5 | 1,044 | 1,055 | -22.5 | -2.1% | 1,081,700 |
| 2024/06/14 | 1,076 | 1,084.5 | 1,062 | 1,077.5 | +3 | +0.3% | 1,465,100 |
| 2024/06/13 | 1,097.5 | 1,104.5 | 1,074 | 1,074.5 | -22 | -2% | 847,300 |
| 2024/06/12 | 1,087 | 1,106 | 1,078.5 | 1,096.5 | +4 | +0.4% | 1,131,400 |
| 2024/06/11 | 1,110.5 | 1,112.5 | 1,089 | 1,092.5 | -17.5 | -1.6% | 1,151,500 |
| 2024/06/10 | 1,096 | 1,113.5 | 1,090.5 | 1,110 | +16.5 | +1.5% | 1,250,300 |
| 2024/06/07 | 1,095.5 | 1,100 | 1,090 | 1,093.5 | -0.5 | ±0% | 702,900 |
| 2024/06/06 | 1,099 | 1,102 | 1,083 | 1,094 | -10 | -0.9% | 1,442,700 |
| 2024/06/05 | 1,120 | 1,121.5 | 1,099 | 1,104 | -30.5 | -2.7% | 1,187,600 |
| 2024/06/04 | 1,131 | 1,136 | 1,120 | 1,134.5 | -19.5 | -1.7% | 1,284,900 |
251～
300
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
