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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/08 | 1,296 | 1,303 | 1,244.5 | 1,246 | -40 | -3.1% | 1,570,300 |
| 2023/11/07 | 1,298.5 | 1,307.5 | 1,285 | 1,286 | -19.5 | -1.5% | 919,600 |
| 2023/11/06 | 1,308.5 | 1,319 | 1,296.5 | 1,305.5 | +27 | +2.1% | 1,058,200 |
| 2023/11/02 | 1,296.5 | 1,300 | 1,256 | 1,278.5 | +20 | +1.6% | 1,792,000 |
| 2023/11/01 | 1,178 | 1,258.5 | 1,178 | 1,258.5 | +32 | +2.6% | 2,470,400 |
| 2023/10/31 | 1,247 | 1,249 | 1,193.5 | 1,226.5 | -6 | -0.5% | 1,807,500 |
| 2023/10/30 | 1,273 | 1,274.5 | 1,215 | 1,232.5 | -64 | -4.9% | 1,622,500 |
| 2023/10/27 | 1,263 | 1,301 | 1,263 | 1,296.5 | +33.5 | +2.7% | 869,400 |
| 2023/10/26 | 1,280 | 1,286 | 1,256 | 1,263 | -25 | -1.9% | 994,700 |
| 2023/10/25 | 1,294 | 1,309.5 | 1,281.5 | 1,288 | +12.5 | +1% | 986,900 |
| 2023/10/24 | 1,272 | 1,281.5 | 1,243 | 1,275.5 | +7.5 | +0.6% | 1,063,600 |
| 2023/10/23 | 1,260 | 1,275 | 1,248 | 1,268 | +8.5 | +0.7% | 1,075,400 |
| 2023/10/20 | 1,255 | 1,268 | 1,247.5 | 1,259.5 | -11.5 | -0.9% | 774,900 |
401～
450
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
