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 |
|---|---|---|---|---|---|---|---|
| 2011/08/05 | 1,064 | 1,071 | 1,051 | 1,059 | -37 | -3.4% | 1,597,800 |
| 2011/08/04 | 1,114 | 1,127 | 1,095 | 1,096 | -5 | -0.5% | 2,185,100 |
| 2011/08/03 | 1,104 | 1,110 | 1,096 | 1,101 | -29 | -2.6% | 1,639,400 |
| 2011/08/02 | 1,154 | 1,154 | 1,117 | 1,130 | -38 | -3.3% | 1,676,000 |
| 2011/08/01 | 1,156 | 1,193 | 1,153 | 1,168 | +33 | +2.9% | 2,448,100 |
| 2011/07/29 | 1,140 | 1,150 | 1,129 | 1,135 | -13 | -1.1% | 1,139,500 |
| 2011/07/28 | 1,152 | 1,169 | 1,145 | 1,148 | -12 | -1% | 1,780,900 |
| 2011/07/27 | 1,170 | 1,171 | 1,155 | 1,160 | -33 | -2.8% | 3,112,600 |
| 2011/07/26 | 1,239 | 1,240 | 1,175 | 1,193 | -35 | -2.9% | 4,698,700 |
| 2011/07/25 | 1,219 | 1,238 | 1,212 | 1,228 | ±0 | ±0% | 1,325,000 |
| 2011/07/22 | 1,229 | 1,233 | 1,222 | 1,228 | +15 | +1.2% | 1,446,900 |
| 2011/07/21 | 1,205 | 1,219 | 1,193 | 1,213 | -10 | -0.8% | 1,679,800 |
| 2011/07/20 | 1,231 | 1,240 | 1,219 | 1,223 | +6 | +0.5% | 1,409,000 |
| 2011/07/19 | 1,211 | 1,229 | 1,208 | 1,217 | -5 | -0.4% | 1,111,100 |
| 2011/07/15 | 1,182 | 1,226 | 1,181 | 1,222 | +40 | +3.4% | 2,564,300 |
| 2011/07/14 | 1,188 | 1,192 | 1,173 | 1,182 | -1 | -0.1% | 1,308,100 |
| 2011/07/13 | 1,173 | 1,191 | 1,171 | 1,183 | +13 | +1.1% | 1,365,700 |
| 2011/07/12 | 1,170 | 1,177 | 1,161 | 1,170 | -14 | -1.2% | 1,295,200 |
| 2011/07/11 | 1,188 | 1,198 | 1,178 | 1,184 | -8 | -0.7% | 947,100 |
| 2011/07/08 | 1,205 | 1,209 | 1,192 | 1,192 | +7 | +0.6% | 2,074,100 |
| 2011/07/07 | 1,191 | 1,192 | 1,182 | 1,185 | -5 | -0.4% | 1,727,600 |
| 2011/07/06 | 1,175 | 1,192 | 1,170 | 1,190 | +20 | +1.7% | 1,691,200 |
| 2011/07/05 | 1,150 | 1,177 | 1,150 | 1,170 | +17 | +1.5% | 1,656,100 |
| 2011/07/04 | 1,168 | 1,172 | 1,151 | 1,153 | +1 | +0.1% | 2,139,600 |
| 2011/07/01 | 1,172 | 1,178 | 1,148 | 1,152 | -27 | -2.3% | 3,319,600 |
| 2011/06/30 | 1,178 | 1,189 | 1,165 | 1,179 | +2 | +0.2% | 2,920,900 |
| 2011/06/29 | 1,196 | 1,196 | 1,165 | 1,177 | -3 | -0.3% | 1,974,200 |
| 2011/06/28 | 1,189 | 1,199 | 1,175 | 1,180 | +14 | +1.2% | 1,326,600 |
| 2011/06/27 | 1,172 | 1,179 | 1,160 | 1,166 | -17 | -1.4% | 1,130,600 |
| 2011/06/24 | 1,174 | 1,189 | 1,171 | 1,183 | +11 | +0.9% | 1,347,400 |
| 2011/06/23 | 1,188 | 1,196 | 1,170 | 1,172 | -17 | -1.4% | 2,604,900 |
| 2011/06/22 | 1,190 | 1,203 | 1,170 | 1,189 | +37 | +3.2% | 3,152,600 |
| 2011/06/21 | 1,150 | 1,152 | 1,134 | 1,152 | +6 | +0.5% | 1,698,900 |
| 2011/06/20 | 1,135 | 1,157 | 1,130 | 1,146 | +36 | +3.2% | 2,257,400 |
| 2011/06/17 | 1,126 | 1,133 | 1,104 | 1,110 | -14 | -1.2% | 1,737,700 |
| 2011/06/16 | 1,142 | 1,150 | 1,121 | 1,124 | -29 | -2.5% | 1,428,900 |
| 2011/06/15 | 1,142 | 1,163 | 1,134 | 1,153 | +21 | +1.9% | 2,248,200 |
| 2011/06/14 | 1,111 | 1,141 | 1,104 | 1,132 | +21 | +1.9% | 1,334,500 |
| 2011/06/13 | 1,112 | 1,114 | 1,092 | 1,111 | -18 | -1.6% | 1,415,800 |
| 2011/06/10 | 1,123 | 1,152 | 1,114 | 1,129 | +23 | +2.1% | 4,120,300 |
| 2011/06/09 | 1,086 | 1,118 | 1,080 | 1,106 | +15 | +1.4% | 1,885,200 |
| 2011/06/08 | 1,079 | 1,103 | 1,079 | 1,091 | +19 | +1.8% | 1,599,600 |
| 2011/06/07 | 1,055 | 1,075 | 1,046 | 1,072 | +7 | +0.7% | 1,809,800 |
| 2011/06/06 | 1,084 | 1,089 | 1,057 | 1,065 | -21 | -1.9% | 1,343,400 |
| 2011/06/03 | 1,079 | 1,107 | 1,078 | 1,086 | +18 | +1.7% | 3,881,000 |
| 2011/06/02 | 1,082 | 1,085 | 1,046 | 1,068 | -14 | -1.3% | 2,999,300 |
| 2011/06/01 | 1,074 | 1,082 | 1,061 | 1,082 | +8 | +0.7% | 1,724,900 |
| 2011/05/31 | 1,036 | 1,074 | 1,032 | 1,074 | +34 | +3.3% | 2,776,000 |
| 2011/05/30 | 1,034 | 1,052 | 1,025 | 1,040 | +2 | +0.2% | 1,227,700 |
| 2011/05/27 | 1,042 | 1,054 | 1,033 | 1,038 | -9 | -0.9% | 1,381,400 |
3401～
3450
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 | 118,100円 | -6.1% | +45.7% | 5.08% | 18.80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 | 618,000円 | -11.6% | +36.4% | 1.94% | 9.88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 | 899,000円 | +7.2% | +1.1% | 1.89% | 17.07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 | 304,800円 | +1.8% | +7.8% | 4.10% | 13.09倍 | 0.58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 | 1.64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
