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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,202 | 1,222 | 1,181 | 1,182 | -50 | -4.1% | 1,150,500 |
| 2013/07/26 | 1,243 | 1,255 | 1,229 | 1,232 | -41 | -3.2% | 860,900 |
| 2013/07/25 | 1,299 | 1,307 | 1,270 | 1,273 | -20 | -1.5% | 1,061,700 |
| 2013/07/24 | 1,302 | 1,311 | 1,276 | 1,293 | -21 | -1.6% | 776,100 |
| 2013/07/23 | 1,299 | 1,318 | 1,289 | 1,314 | -2 | -0.2% | 973,700 |
| 2013/07/22 | 1,324 | 1,329 | 1,292 | 1,316 | +18 | +1.4% | 1,361,200 |
| 2013/07/19 | 1,309 | 1,343 | 1,260 | 1,298 | +22 | +1.7% | 2,889,400 |
| 2013/07/18 | 1,265 | 1,280 | 1,256 | 1,276 | +20 | +1.6% | 955,400 |
| 2013/07/17 | 1,244 | 1,260 | 1,239 | 1,256 | +1 | +0.1% | 747,900 |
| 2013/07/16 | 1,251 | 1,273 | 1,245 | 1,255 | +16 | +1.3% | 1,077,000 |
| 2013/07/12 | 1,231 | 1,251 | 1,223 | 1,239 | +22 | +1.8% | 1,531,300 |
| 2013/07/11 | 1,193 | 1,223 | 1,190 | 1,217 | +23 | +1.9% | 1,166,900 |
| 2013/07/10 | 1,203 | 1,217 | 1,180 | 1,194 | -18 | -1.5% | 863,500 |
| 2013/07/09 | 1,193 | 1,215 | 1,173 | 1,212 | +43 | +3.7% | 1,678,900 |
| 2013/07/08 | 1,214 | 1,229 | 1,160 | 1,169 | -27 | -2.3% | 1,359,800 |
| 2013/07/05 | 1,170 | 1,204 | 1,168 | 1,196 | +48 | +4.2% | 1,169,600 |
| 2013/07/04 | 1,135 | 1,164 | 1,135 | 1,148 | -3 | -0.3% | 945,900 |
| 2013/07/03 | 1,160 | 1,169 | 1,138 | 1,151 | +2 | +0.2% | 1,243,400 |
| 2013/07/02 | 1,150 | 1,157 | 1,127 | 1,149 | +28 | +2.5% | 1,269,000 |
| 2013/07/01 | 1,122 | 1,127 | 1,096 | 1,121 | +5 | +0.4% | 1,143,600 |
| 2013/06/28 | 1,103 | 1,125 | 1,095 | 1,116 | +26 | +2.4% | 1,969,600 |
| 2013/06/27 | 1,037 | 1,094 | 1,032 | 1,090 | +70 | +6.9% | 1,813,000 |
| 2013/06/26 | 1,056 | 1,069 | 1,019 | 1,020 | -12 | -1.2% | 1,374,600 |
| 2013/06/25 | 1,055 | 1,065 | 1,008 | 1,032 | -25 | -2.4% | 1,793,400 |
| 2013/06/24 | 1,107 | 1,113 | 1,052 | 1,057 | -26 | -2.4% | 1,163,800 |
| 2013/06/21 | 1,037 | 1,096 | 1,017 | 1,083 | -9 | -0.8% | 2,508,300 |
| 2013/06/20 | 1,102 | 1,125 | 1,086 | 1,092 | -40 | -3.5% | 1,631,700 |
| 2013/06/19 | 1,121 | 1,149 | 1,115 | 1,132 | +51 | +4.7% | 1,779,000 |
| 2013/06/18 | 1,092 | 1,114 | 1,072 | 1,081 | -9 | -0.8% | 1,272,000 |
| 2013/06/17 | 1,030 | 1,090 | 1,030 | 1,090 | +44 | +4.2% | 1,663,600 |
| 2013/06/14 | 1,055 | 1,081 | 1,042 | 1,046 | +54 | +5.4% | 4,247,000 |
| 2013/06/13 | 1,073 | 1,073 | 987 | 992 | -80 | -7.5% | 2,715,600 |
| 2013/06/12 | 1,006 | 1,078 | 1,000 | 1,072 | +29 | +2.8% | 1,489,700 |
| 2013/06/11 | 1,062 | 1,081 | 1,030 | 1,043 | -28 | -2.6% | 1,486,500 |
| 2013/06/10 | 1,030 | 1,071 | 1,020 | 1,071 | +85 | +8.6% | 1,772,600 |
| 2013/06/07 | 985 | 1,007 | 956 | 986 | -14 | -1.4% | 2,832,500 |
| 2013/06/06 | 999 | 1,043 | 989 | 1,000 | -15 | -1.5% | 2,101,600 |
| 2013/06/05 | 1,080 | 1,082 | 1,011 | 1,015 | -77 | -7.1% | 3,239,400 |
| 2013/06/04 | 1,091 | 1,109 | 1,060 | 1,092 | +6 | +0.6% | 2,894,000 |
| 2013/06/03 | 1,105 | 1,106 | 1,078 | 1,086 | -43 | -3.8% | 3,056,600 |
| 2013/05/31 | 1,137 | 1,155 | 1,127 | 1,129 | +22 | +2% | 3,941,500 |
| 2013/05/30 | 1,103 | 1,145 | 1,095 | 1,107 | -26 | -2.3% | 2,639,000 |
| 2013/05/29 | 1,154 | 1,155 | 1,131 | 1,133 | +9 | +0.8% | 2,149,600 |
| 2013/05/28 | 1,068 | 1,152 | 1,056 | 1,124 | +56 | +5.2% | 2,523,900 |
| 2013/05/27 | 1,101 | 1,112 | 1,058 | 1,068 | -78 | -6.8% | 1,493,600 |
| 2013/05/24 | 1,170 | 1,181 | 1,094 | 1,146 | +15 | +1.3% | 2,783,500 |
| 2013/05/23 | 1,254 | 1,285 | 1,131 | 1,131 | -123 | -9.8% | 3,250,300 |
| 2013/05/22 | 1,250 | 1,274 | 1,237 | 1,254 | +15 | +1.2% | 1,508,500 |
| 2013/05/21 | 1,222 | 1,269 | 1,217 | 1,239 | -12 | -1% | 1,743,000 |
| 2013/05/20 | 1,228 | 1,277 | 1,211 | 1,251 | +27 | +2.2% | 1,954,500 |
2951～
3000
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
