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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,387 | 1,407.5 | 1,372.5 | 1,401.5 | +16.5 | +1.2% | 1,226,600 |
| 2024/03/18 | 1,372 | 1,389.5 | 1,364.5 | 1,385 | +37 | +2.7% | 1,757,200 |
| 2024/03/15 | 1,335 | 1,357.5 | 1,331 | 1,348 | +14.5 | +1.1% | 1,366,900 |
| 2024/03/14 | 1,321.5 | 1,333.5 | 1,304 | 1,333.5 | +23 | +1.8% | 1,446,200 |
| 2024/03/13 | 1,339.5 | 1,348 | 1,305.5 | 1,310.5 | -10 | -0.8% | 1,562,100 |
| 2024/03/12 | 1,295 | 1,333.5 | 1,286 | 1,320.5 | -4.5 | -0.3% | 2,665,600 |
| 2024/03/11 | 1,358 | 1,362.5 | 1,312.5 | 1,325 | -78 | -5.6% | 2,256,900 |
| 2024/03/08 | 1,419.5 | 1,419.5 | 1,378.5 | 1,403 | ±0 | ±0% | 1,788,900 |
| 2024/03/07 | 1,465.5 | 1,473 | 1,401 | 1,403 | -61 | -4.2% | 1,363,600 |
| 2024/03/06 | 1,430 | 1,468.5 | 1,429.5 | 1,464 | +41.5 | +2.9% | 1,469,200 |
| 2024/03/05 | 1,409 | 1,431.5 | 1,396.5 | 1,422.5 | +1.5 | +0.1% | 878,200 |
| 2024/03/04 | 1,426 | 1,442 | 1,406.5 | 1,421 | +3.5 | +0.2% | 950,300 |
| 2024/03/01 | 1,410 | 1,429 | 1,401.5 | 1,417.5 | +23.5 | +1.7% | 1,277,200 |
| 2024/02/29 | 1,395 | 1,405.5 | 1,374 | 1,394 | +4 | +0.3% | 1,363,800 |
| 2024/02/28 | 1,393 | 1,402.5 | 1,372.5 | 1,390 | +5 | +0.4% | 894,500 |
| 2024/02/27 | 1,376.5 | 1,397.5 | 1,366 | 1,385 | +0.5 | ±0% | 1,252,400 |
| 2024/02/26 | 1,393 | 1,408 | 1,381 | 1,384.5 | -5 | -0.4% | 760,800 |
| 2024/02/22 | 1,375.5 | 1,392 | 1,373.5 | 1,389.5 | +14 | +1% | 983,500 |
| 2024/02/21 | 1,368.5 | 1,383.5 | 1,356 | 1,375.5 | +4.5 | +0.3% | 880,200 |
| 2024/02/20 | 1,357 | 1,378 | 1,344.5 | 1,371 | +21 | +1.6% | 857,900 |
| 2024/02/19 | 1,335 | 1,350 | 1,325.5 | 1,350 | +11.5 | +0.9% | 1,184,700 |
| 2024/02/16 | 1,340.5 | 1,352 | 1,326 | 1,338.5 | -2 | -0.1% | 1,341,700 |
| 2024/02/15 | 1,366 | 1,374 | 1,323.5 | 1,340.5 | -10.5 | -0.8% | 1,190,600 |
| 2024/02/14 | 1,395.5 | 1,395.5 | 1,348.5 | 1,351 | -43 | -3.1% | 846,500 |
| 2024/02/13 | 1,380.5 | 1,399 | 1,365.5 | 1,394 | +16.5 | +1.2% | 1,100,500 |
| 2024/02/09 | 1,387 | 1,391.5 | 1,362 | 1,377.5 | -11 | -0.8% | 1,021,600 |
| 2024/02/08 | 1,395.5 | 1,395.5 | 1,358.5 | 1,388.5 | -4 | -0.3% | 1,172,000 |
| 2024/02/07 | 1,380.5 | 1,439.5 | 1,378 | 1,392.5 | +12 | +0.9% | 1,431,700 |
| 2024/02/06 | 1,400.5 | 1,401 | 1,365.5 | 1,380.5 | -21.5 | -1.5% | 1,333,200 |
| 2024/02/05 | 1,457 | 1,463 | 1,397.5 | 1,402 | +65 | +4.9% | 3,811,800 |
| 2024/02/02 | 1,358 | 1,358 | 1,333.5 | 1,337 | -7.5 | -0.6% | 1,183,100 |
| 2024/02/01 | 1,344 | 1,347.5 | 1,324 | 1,344.5 | -18 | -1.3% | 1,206,300 |
| 2024/01/31 | 1,346 | 1,363.5 | 1,336.5 | 1,362.5 | +23 | +1.7% | 1,073,300 |
| 2024/01/30 | 1,329 | 1,349.5 | 1,321.5 | 1,339.5 | +3 | +0.2% | 924,600 |
| 2024/01/29 | 1,313.5 | 1,343 | 1,313.5 | 1,336.5 | +30 | +2.3% | 1,016,100 |
| 2024/01/26 | 1,304.5 | 1,314 | 1,294.5 | 1,306.5 | -4 | -0.3% | 651,000 |
| 2024/01/25 | 1,292.5 | 1,313 | 1,292.5 | 1,310.5 | +11.5 | +0.9% | 494,200 |
| 2024/01/24 | 1,311 | 1,311 | 1,296 | 1,299 | -16.5 | -1.3% | 621,200 |
| 2024/01/23 | 1,317 | 1,327.5 | 1,310.5 | 1,315.5 | -1.5 | -0.1% | 792,000 |
| 2024/01/22 | 1,297 | 1,318 | 1,291.5 | 1,317 | +26.5 | +2.1% | 726,400 |
| 2024/01/19 | 1,305 | 1,305 | 1,275.5 | 1,290.5 | -1.5 | -0.1% | 873,100 |
| 2024/01/18 | 1,286 | 1,301.5 | 1,282 | 1,292 | +6 | +0.5% | 592,400 |
| 2024/01/17 | 1,296 | 1,306.5 | 1,283.5 | 1,286 | +5 | +0.4% | 969,400 |
| 2024/01/16 | 1,290 | 1,294 | 1,264 | 1,281 | -7.5 | -0.6% | 794,000 |
| 2024/01/15 | 1,285 | 1,307.5 | 1,284 | 1,288.5 | -3.5 | -0.3% | 749,100 |
| 2024/01/12 | 1,310 | 1,319 | 1,280 | 1,292 | -2 | -0.2% | 1,390,600 |
| 2024/01/11 | 1,288 | 1,307 | 1,286.5 | 1,294 | +31 | +2.5% | 1,255,600 |
| 2024/01/10 | 1,232.5 | 1,271 | 1,232.5 | 1,263 | +30.5 | +2.5% | 1,101,700 |
| 2024/01/09 | 1,245 | 1,255.5 | 1,225 | 1,232.5 | -5 | -0.4% | 808,500 |
| 2024/01/05 | 1,238 | 1,250.5 | 1,231.5 | 1,237.5 | +13.5 | +1.1% | 789,200 |
351～
400
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
