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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 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 |
| 2024/01/04 | 1,203.5 | 1,226.5 | 1,180.5 | 1,224 | +30.5 | +2.6% | 1,059,000 |
| 2023/12/29 | 1,195 | 1,206.5 | 1,181 | 1,193.5 | +1 | +0.1% | 923,800 |
| 2023/12/28 | 1,185.5 | 1,197.5 | 1,184 | 1,192.5 | -5.5 | -0.5% | 713,300 |
| 2023/12/27 | 1,202 | 1,205 | 1,193.5 | 1,198 | +6.5 | +0.5% | 663,700 |
| 2023/12/26 | 1,200 | 1,202.5 | 1,184.5 | 1,191.5 | -7.5 | -0.6% | 456,900 |
| 2023/12/25 | 1,196 | 1,206 | 1,192.5 | 1,199 | +13.5 | +1.1% | 448,900 |
| 2023/12/22 | 1,188 | 1,194.5 | 1,180 | 1,185.5 | +2.5 | +0.2% | 590,600 |
| 2023/12/21 | 1,190 | 1,205 | 1,175 | 1,183 | -36 | -3% | 1,136,900 |
| 2023/12/20 | 1,217.5 | 1,231.5 | 1,213.5 | 1,219 | +24 | +2% | 918,300 |
| 2023/12/19 | 1,184.5 | 1,209 | 1,180.5 | 1,195 | +10.5 | +0.9% | 695,800 |
| 2023/12/18 | 1,177.5 | 1,189.5 | 1,172 | 1,184.5 | -13 | -1.1% | 1,037,200 |
| 2023/12/15 | 1,194.5 | 1,207 | 1,183.5 | 1,197.5 | +17.5 | +1.5% | 1,495,500 |
| 2023/12/14 | 1,229.5 | 1,234.5 | 1,173 | 1,180 | -67 | -5.4% | 1,940,500 |
| 2023/12/13 | 1,264.5 | 1,271.5 | 1,247 | 1,247 | -27.5 | -2.2% | 798,500 |
| 2023/12/12 | 1,314 | 1,314.5 | 1,270.5 | 1,274.5 | -9.5 | -0.7% | 799,300 |
| 2023/12/11 | 1,290 | 1,293 | 1,265 | 1,284 | +35.5 | +2.8% | 1,139,500 |
| 2023/12/08 | 1,286 | 1,291.5 | 1,235 | 1,248.5 | -65.5 | -5% | 2,484,100 |
| 2023/12/07 | 1,330.5 | 1,343.5 | 1,306.5 | 1,314 | -42 | -3.1% | 866,300 |
| 2023/12/06 | 1,333 | 1,360 | 1,329 | 1,356 | +20 | +1.5% | 802,100 |
| 2023/12/05 | 1,342 | 1,357 | 1,328.5 | 1,336 | -14 | -1% | 794,100 |
| 2023/12/04 | 1,358.5 | 1,365 | 1,344 | 1,350 | -25 | -1.8% | 765,200 |
| 2023/12/01 | 1,366 | 1,381.5 | 1,357.5 | 1,375 | +19.5 | +1.4% | 858,300 |
| 2023/11/30 | 1,336.5 | 1,361 | 1,334.5 | 1,355.5 | +15 | +1.1% | 943,600 |
| 2023/11/29 | 1,331.5 | 1,353 | 1,326.5 | 1,340.5 | -11.5 | -0.9% | 1,342,800 |
| 2023/11/28 | 1,368.5 | 1,370.5 | 1,334.5 | 1,352 | -18.5 | -1.3% | 1,263,200 |
| 2023/11/27 | 1,387 | 1,391.5 | 1,356.5 | 1,370.5 | -4 | -0.3% | 823,900 |
| 2023/11/24 | 1,365.5 | 1,382 | 1,355 | 1,374.5 | +33.5 | +2.5% | 1,120,600 |
| 2023/11/22 | 1,306.5 | 1,355.5 | 1,305 | 1,341 | +19.5 | +1.5% | 676,800 |
| 2023/11/21 | 1,325 | 1,328 | 1,307 | 1,321.5 | -20.5 | -1.5% | 1,069,500 |
| 2023/11/20 | 1,365 | 1,383 | 1,342 | 1,342 | -27 | -2% | 685,500 |
| 2023/11/17 | 1,345 | 1,371.5 | 1,342.5 | 1,369 | +5.5 | +0.4% | 605,100 |
| 2023/11/16 | 1,371 | 1,381 | 1,354.5 | 1,363.5 | -10 | -0.7% | 705,700 |
| 2023/11/15 | 1,394.5 | 1,403 | 1,360 | 1,373.5 | -8 | -0.6% | 1,128,500 |
| 2023/11/14 | 1,375 | 1,399 | 1,375 | 1,381.5 | +10.5 | +0.8% | 1,445,100 |
| 2023/11/13 | 1,348 | 1,374 | 1,339 | 1,371 | +56.5 | +4.3% | 2,140,200 |
| 2023/11/10 | 1,265.5 | 1,316 | 1,255.5 | 1,314.5 | +42.5 | +3.3% | 1,645,700 |
| 2023/11/09 | 1,246 | 1,277.5 | 1,241.5 | 1,272 | +26 | +2.1% | 830,600 |
351～
400
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 | 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 | 896,000円 | +7.2% | +1.1% | 1.90% | 17.01倍 | 3.40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 | 304,000円 | +1.8% | +7.8% | 4.11% | 13.05倍 | 0.57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 | 285,100円 | +8.0% | +24.5% | 2.35% | 12.44倍 | 1.62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
