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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 847 | 858 | 845 | 850 | -9 | -1% | 1,431,500 |
| 2010/07/28 | 849 | 865 | 847 | 859 | +29 | +3.5% | 1,417,200 |
| 2010/07/27 | 838 | 841 | 827 | 830 | -11 | -1.3% | 1,011,500 |
| 2010/07/26 | 843 | 851 | 840 | 841 | +13 | +1.6% | 1,057,800 |
| 2010/07/23 | 822 | 835 | 815 | 828 | +21 | +2.6% | 1,742,500 |
| 2010/07/22 | 809 | 814 | 801 | 807 | -9 | -1.1% | 1,509,400 |
| 2010/07/21 | 840 | 844 | 809 | 816 | -16 | -1.9% | 1,441,200 |
| 2010/07/20 | 823 | 844 | 811 | 832 | ±0 | ±0% | 1,706,400 |
| 2010/07/16 | 855 | 861 | 829 | 832 | -34 | -3.9% | 1,452,900 |
| 2010/07/15 | 866 | 879 | 861 | 866 | -8 | -0.9% | 1,575,700 |
| 2010/07/14 | 861 | 879 | 859 | 874 | +31 | +3.7% | 3,068,900 |
| 2010/07/13 | 849 | 851 | 834 | 843 | +2 | +0.2% | 1,437,800 |
| 2010/07/12 | 842 | 859 | 838 | 841 | -8 | -0.9% | 1,337,200 |
| 2010/07/09 | 864 | 864 | 841 | 849 | -7 | -0.8% | 2,335,800 |
| 2010/07/08 | 856 | 868 | 848 | 856 | +30 | +3.6% | 1,540,500 |
| 2010/07/07 | 832 | 833 | 818 | 826 | -4 | -0.5% | 1,546,800 |
| 2010/07/06 | 810 | 835 | 801 | 830 | +4 | +0.5% | 1,455,800 |
| 2010/07/05 | 823 | 830 | 814 | 826 | +14 | +1.7% | 1,126,400 |
| 2010/07/02 | 824 | 824 | 807 | 812 | -4 | -0.5% | 1,230,600 |
| 2010/07/01 | 834 | 840 | 807 | 816 | -17 | -2% | 2,021,900 |
| 2010/06/30 | 835 | 838 | 824 | 833 | -23 | -2.7% | 1,589,500 |
| 2010/06/29 | 876 | 885 | 852 | 856 | -23 | -2.6% | 1,389,900 |
| 2010/06/28 | 897 | 897 | 874 | 879 | -8 | -0.9% | 1,322,100 |
| 2010/06/25 | 895 | 904 | 882 | 887 | -23 | -2.5% | 1,756,100 |
| 2010/06/24 | 914 | 922 | 903 | 910 | -5 | -0.5% | 984,700 |
| 2010/06/23 | 923 | 924 | 899 | 915 | -23 | -2.5% | 1,907,600 |
| 2010/06/22 | 950 | 954 | 936 | 938 | -21 | -2.2% | 1,878,800 |
| 2010/06/21 | 944 | 969 | 944 | 959 | +20 | +2.1% | 2,299,600 |
| 2010/06/18 | 947 | 954 | 934 | 939 | -10 | -1.1% | 2,239,000 |
| 2010/06/17 | 960 | 970 | 946 | 949 | -7 | -0.7% | 2,868,000 |
| 2010/06/16 | 951 | 957 | 941 | 956 | +18 | +1.9% | 4,485,500 |
| 2010/06/15 | 941 | 950 | 925 | 938 | -3 | -0.3% | 9,779,000 |
| 2010/06/14 | 919 | 953 | 917 | 941 | +28 | +3.1% | 5,285,200 |
| 2010/06/11 | 901 | 925 | 885 | 913 | +22 | +2.5% | 9,354,900 |
| 2010/06/10 | 872 | 891 | 862 | 891 | +25 | +2.9% | 4,595,300 |
| 2010/06/09 | 868 | 869 | 866 | 866 | -2 | -0.2% | 9,496,300 |
| 2010/06/08 | 869 | 876 | 868 | 868 | -25 | -2.8% | 8,622,800 |
| 2010/06/07 | 934 | 940 | 893 | 893 | -63 | -6.6% | 4,902,500 |
| 2010/06/04 | 947 | 966 | 945 | 956 | +6 | +0.6% | 1,265,000 |
| 2010/06/03 | 932 | 956 | 928 | 950 | +33 | +3.6% | 1,524,800 |
| 2010/06/02 | 912 | 937 | 907 | 917 | -5 | -0.5% | 1,622,200 |
| 2010/06/01 | 938 | 938 | 914 | 922 | -10 | -1.1% | 1,219,500 |
| 2010/05/31 | 901 | 941 | 901 | 932 | -23 | -2.4% | 2,674,700 |
| 2010/05/28 | 966 | 970 | 941 | 955 | +3 | +0.3% | 2,076,200 |
| 2010/05/27 | 920 | 953 | 913 | 952 | +17 | +1.8% | 1,328,500 |
| 2010/05/26 | 934 | 952 | 917 | 935 | +16 | +1.7% | 1,728,000 |
| 2010/05/25 | 953 | 954 | 913 | 919 | -56 | -5.7% | 1,538,900 |
| 2010/05/24 | 972 | 979 | 953 | 975 | ±0 | ±0% | 1,451,300 |
| 2010/05/21 | 965 | 989 | 950 | 975 | -27 | -2.7% | 1,613,200 |
| 2010/05/20 | 1,017 | 1,026 | 991 | 1,002 | -19 | -1.9% | 1,175,400 |
3651～
3700
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
