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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/19 | 1,278.5 | 1,285 | 1,265 | 1,271 | -36 | -2.8% | 974,900 |
| 2023/10/18 | 1,332.5 | 1,334.5 | 1,304 | 1,307 | -12.5 | -0.9% | 745,500 |
| 2023/10/17 | 1,311 | 1,338.5 | 1,303.5 | 1,319.5 | +24 | +1.9% | 1,269,600 |
| 2023/10/16 | 1,291 | 1,297 | 1,273 | 1,295.5 | -12 | -0.9% | 1,180,400 |
| 2023/10/13 | 1,325.5 | 1,331.5 | 1,299 | 1,307.5 | -56.5 | -4.1% | 1,921,400 |
| 2023/10/12 | 1,345.5 | 1,364 | 1,338.5 | 1,364 | +29 | +2.2% | 1,274,100 |
| 2023/10/11 | 1,333 | 1,353 | 1,330.5 | 1,335 | +2 | +0.2% | 970,500 |
| 2023/10/10 | 1,314 | 1,336 | 1,308.5 | 1,333 | +57 | +4.5% | 1,271,100 |
| 2023/10/06 | 1,260 | 1,288.5 | 1,250 | 1,276 | +8 | +0.6% | 1,140,900 |
| 2023/10/05 | 1,260 | 1,269.5 | 1,235.5 | 1,268 | +27 | +2.2% | 1,305,400 |
| 2023/10/04 | 1,308 | 1,309.5 | 1,240 | 1,241 | -93 | -7% | 2,556,300 |
| 2023/10/03 | 1,385.5 | 1,385.5 | 1,326.5 | 1,334 | -61 | -4.4% | 1,345,800 |
| 2023/10/02 | 1,419 | 1,438.5 | 1,394.5 | 1,395 | -16 | -1.1% | 1,305,300 |
| 2023/09/29 | 1,431.5 | 1,434 | 1,400.5 | 1,411 | -20 | -1.4% | 1,551,700 |
| 2023/09/28 | 1,445 | 1,456 | 1,422.5 | 1,431 | -30 | -2.1% | 1,036,300 |
| 2023/09/27 | 1,455 | 1,462 | 1,431 | 1,461 | +0.5 | ±0% | 814,500 |
| 2023/09/26 | 1,475.5 | 1,476.5 | 1,460 | 1,460.5 | -15.5 | -1.1% | 681,400 |
| 2023/09/25 | 1,486.5 | 1,487 | 1,464.5 | 1,476 | +4 | +0.3% | 620,100 |
| 2023/09/22 | 1,470 | 1,483 | 1,449.5 | 1,472 | -22 | -1.5% | 1,029,900 |
| 2023/09/21 | 1,508 | 1,522 | 1,492.5 | 1,494 | -1 | -0.1% | 1,088,800 |
| 2023/09/20 | 1,513.5 | 1,523 | 1,495 | 1,495 | -11 | -0.7% | 1,075,700 |
| 2023/09/19 | 1,475 | 1,515.5 | 1,462 | 1,506 | +20 | +1.3% | 1,424,700 |
| 2023/09/15 | 1,465.5 | 1,501 | 1,460 | 1,486 | +47.5 | +3.3% | 2,061,800 |
| 2023/09/14 | 1,415.5 | 1,440.5 | 1,410 | 1,438.5 | +31.5 | +2.2% | 1,118,700 |
| 2023/09/13 | 1,427.5 | 1,441.5 | 1,398.5 | 1,407 | -8 | -0.6% | 670,900 |
| 2023/09/12 | 1,405 | 1,418 | 1,402 | 1,415 | +18 | +1.3% | 802,300 |
| 2023/09/11 | 1,390 | 1,405 | 1,379 | 1,397 | +19 | +1.4% | 800,500 |
| 2023/09/08 | 1,407.5 | 1,412.5 | 1,376.5 | 1,378 | -40 | -2.8% | 1,076,800 |
| 2023/09/07 | 1,416.5 | 1,441.5 | 1,412.5 | 1,418 | +2 | +0.1% | 1,581,900 |
| 2023/09/06 | 1,388.5 | 1,428 | 1,388 | 1,416 | +30.5 | +2.2% | 1,329,500 |
| 2023/09/05 | 1,382 | 1,391.5 | 1,364.5 | 1,385.5 | +10 | +0.7% | 973,800 |
| 2023/09/04 | 1,350.5 | 1,375.5 | 1,345.5 | 1,375.5 | +30.5 | +2.3% | 1,161,100 |
| 2023/09/01 | 1,326.5 | 1,360.5 | 1,323 | 1,345 | +25.5 | +1.9% | 1,578,700 |
| 2023/08/31 | 1,291.5 | 1,322.5 | 1,291 | 1,319.5 | +24 | +1.9% | 1,250,200 |
| 2023/08/30 | 1,292 | 1,302 | 1,281 | 1,295.5 | +13 | +1% | 892,400 |
| 2023/08/29 | 1,282 | 1,286.5 | 1,274 | 1,282.5 | +11.5 | +0.9% | 682,800 |
| 2023/08/28 | 1,266.5 | 1,276.5 | 1,265 | 1,271 | +18.5 | +1.5% | 730,900 |
401～
450
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 | 895,000円 | +7.2% | +1.1% | 1.90% | 17.00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 | 303,800円 | +1.8% | +7.8% | 4.11% | 13.04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
