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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 2024/06/03 | 1,162 | 1,183.5 | 1,150 | 1,154 | +16 | +1.4% | 1,716,400 |
| 2024/05/31 | 1,150.5 | 1,151 | 1,130 | 1,138 | +1.5 | +0.1% | 2,126,700 |
| 2024/05/30 | 1,141 | 1,143.5 | 1,119 | 1,136.5 | -17 | -1.5% | 1,255,300 |
| 2024/05/29 | 1,158 | 1,160.5 | 1,144.5 | 1,153.5 | -8.5 | -0.7% | 738,700 |
| 2024/05/28 | 1,162.5 | 1,173.5 | 1,160.5 | 1,162 | -2 | -0.2% | 586,900 |
| 2024/05/27 | 1,151.5 | 1,166.5 | 1,146.5 | 1,164 | +10 | +0.9% | 701,600 |
| 2024/05/24 | 1,145 | 1,164.5 | 1,141 | 1,154 | -12.5 | -1.1% | 728,900 |
| 2024/05/23 | 1,156 | 1,170 | 1,147 | 1,166.5 | +4 | +0.3% | 867,800 |
| 2024/05/22 | 1,179 | 1,180 | 1,160.5 | 1,162.5 | -20 | -1.7% | 856,200 |
| 2024/05/21 | 1,186 | 1,203 | 1,181.5 | 1,182.5 | -5 | -0.4% | 804,900 |
| 2024/05/20 | 1,180 | 1,206 | 1,180 | 1,187.5 | +17 | +1.5% | 1,163,900 |
| 2024/05/17 | 1,180 | 1,185 | 1,164 | 1,170.5 | -20.5 | -1.7% | 1,296,100 |
| 2024/05/16 | 1,213 | 1,213 | 1,184.5 | 1,191 | -25 | -2.1% | 1,451,500 |
| 2024/05/15 | 1,220.5 | 1,247 | 1,212.5 | 1,216 | +7.5 | +0.6% | 1,408,400 |
| 2024/05/14 | 1,203 | 1,210.5 | 1,195.5 | 1,208.5 | +5 | +0.4% | 846,100 |
| 2024/05/13 | 1,207 | 1,215 | 1,189 | 1,203.5 | -8 | -0.7% | 1,174,300 |
| 2024/05/10 | 1,238.5 | 1,243 | 1,206 | 1,211.5 | -14.5 | -1.2% | 1,570,000 |
| 2024/05/09 | 1,227.5 | 1,233.5 | 1,208 | 1,226 | +3.5 | +0.3% | 1,131,900 |
| 2024/05/08 | 1,237 | 1,243 | 1,210 | 1,222.5 | -13 | -1.1% | 1,621,200 |
| 2024/05/07 | 1,224 | 1,247 | 1,223 | 1,235.5 | +19 | +1.6% | 1,633,900 |
| 2024/05/02 | 1,205 | 1,227.5 | 1,203 | 1,216.5 | +1.5 | +0.1% | 1,276,900 |
| 2024/05/01 | 1,227 | 1,247 | 1,200.5 | 1,215 | -9 | -0.7% | 1,979,300 |
| 2024/04/30 | 1,275 | 1,278 | 1,203 | 1,224 | -36 | -2.9% | 3,977,900 |
| 2024/04/26 | 1,373 | 1,383.5 | 1,220.5 | 1,260 | -127 | -9.2% | 3,999,200 |
| 2024/04/25 | 1,410 | 1,424.5 | 1,380 | 1,387 | -35.5 | -2.5% | 1,008,000 |
| 2024/04/24 | 1,391.5 | 1,424.5 | 1,385 | 1,422.5 | +32.5 | +2.3% | 840,400 |
| 2024/04/23 | 1,406.5 | 1,411 | 1,376.5 | 1,390 | -8.5 | -0.6% | 1,048,000 |
| 2024/04/22 | 1,380 | 1,401 | 1,372 | 1,398.5 | +34.5 | +2.5% | 745,700 |
| 2024/04/19 | 1,386.5 | 1,391 | 1,342 | 1,364 | -22.5 | -1.6% | 1,068,500 |
| 2024/04/18 | 1,364.5 | 1,401.5 | 1,361 | 1,386.5 | +16.5 | +1.2% | 803,800 |
| 2024/04/17 | 1,405.5 | 1,405.5 | 1,363.5 | 1,370 | -15.5 | -1.1% | 965,800 |
| 2024/04/16 | 1,412 | 1,420.5 | 1,379 | 1,385.5 | -51.5 | -3.6% | 1,049,900 |
| 2024/04/15 | 1,406 | 1,442.5 | 1,398 | 1,437 | +4.5 | +0.3% | 976,500 |
| 2024/04/12 | 1,430 | 1,444.5 | 1,412.5 | 1,432.5 | +17 | +1.2% | 1,467,300 |
| 2024/04/11 | 1,388 | 1,415.5 | 1,386 | 1,415.5 | +9 | +0.6% | 1,014,900 |
| 2024/04/10 | 1,422.5 | 1,426 | 1,403 | 1,406.5 | -18.5 | -1.3% | 721,900 |
| 2024/04/09 | 1,415 | 1,431.5 | 1,409.5 | 1,425 | +19 | +1.4% | 765,300 |
251～
300
件表示中 / 3731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 | 118,800円 | -6.1% | +45.7% | 5.05% | 18.91倍 | 0.51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 | 619,000円 | -11.6% | +36.4% | 1.94% | 9.90倍 | 2.26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 | 900,000円 | +7.2% | +1.1% | 1.89% | 17.09倍 | 3.42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 | 296,200円 | +1.8% | +7.8% | 4.22% | 12.72倍 | 0.56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 | 290,300円 | +8.0% | +24.5% | 2.31% | 12.67倍 | 1.65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
