ジェイテックコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/11/20 | 3,410 | 3,480 | 3,385 | 3,425 | +25 | +0.7% | 11,200 |
| 2019/11/19 | 3,300 | 3,400 | 3,270 | 3,400 | +140 | +4.3% | 6,700 |
| 2019/11/18 | 3,265 | 3,305 | 3,260 | 3,260 | -30 | -0.9% | 6,500 |
| 2019/11/15 | 3,260 | 3,330 | 3,260 | 3,290 | -5 | -0.2% | 7,700 |
| 2019/11/14 | 3,395 | 3,415 | 3,285 | 3,295 | -130 | -3.8% | 23,500 |
| 2019/11/13 | 3,470 | 3,470 | 3,405 | 3,425 | -85 | -2.4% | 12,500 |
| 2019/11/12 | 3,450 | 3,545 | 3,440 | 3,510 | +55 | +1.6% | 9,200 |
| 2019/11/11 | 3,475 | 3,530 | 3,435 | 3,455 | -75 | -2.1% | 14,600 |
| 2019/11/08 | 3,510 | 3,580 | 3,480 | 3,530 | +15 | +0.4% | 8,100 |
| 2019/11/07 | 3,650 | 3,650 | 3,495 | 3,515 | -120 | -3.3% | 8,000 |
| 2019/11/06 | 3,710 | 3,710 | 3,635 | 3,635 | -55 | -1.5% | 4,900 |
| 2019/11/05 | 3,725 | 3,725 | 3,670 | 3,690 | +10 | +0.3% | 4,900 |
| 2019/11/01 | 3,730 | 3,730 | 3,610 | 3,680 | ±0 | ±0% | 5,300 |
| 2019/10/31 | 3,700 | 3,710 | 3,670 | 3,680 | -15 | -0.4% | 8,300 |
| 2019/10/30 | 3,790 | 3,790 | 3,690 | 3,695 | -60 | -1.6% | 7,300 |
| 2019/10/29 | 3,775 | 3,775 | 3,730 | 3,755 | +10 | +0.3% | 43,000 |
| 2019/10/28 | 3,775 | 3,785 | 3,740 | 3,745 | +15 | +0.4% | 5,300 |
| 2019/10/25 | 3,765 | 3,810 | 3,710 | 3,730 | -20 | -0.5% | 15,000 |
| 2019/10/24 | 3,680 | 3,845 | 3,680 | 3,750 | +70 | +1.9% | 26,400 |
| 2019/10/23 | 3,575 | 3,695 | 3,570 | 3,680 | +155 | +4.4% | 11,500 |
| 2019/10/21 | 3,520 | 3,600 | 3,520 | 3,525 | -35 | -1% | 3,700 |
| 2019/10/18 | 3,570 | 3,585 | 3,540 | 3,560 | -15 | -0.4% | 5,300 |
| 2019/10/17 | 3,500 | 3,585 | 3,500 | 3,575 | +105 | +3% | 7,900 |
| 2019/10/16 | 3,510 | 3,630 | 3,470 | 3,470 | ±0 | ±0% | 18,500 |
| 2019/10/15 | 3,435 | 3,495 | 3,420 | 3,470 | +45 | +1.3% | 9,000 |
| 2019/10/11 | 3,505 | 3,505 | 3,410 | 3,425 | -75 | -2.1% | 11,900 |
| 2019/10/10 | 3,605 | 3,605 | 3,500 | 3,500 | -90 | -2.5% | 12,300 |
| 2019/10/09 | 3,600 | 3,620 | 3,580 | 3,590 | -50 | -1.4% | 4,600 |
| 2019/10/08 | 3,620 | 3,650 | 3,620 | 3,640 | +25 | +0.7% | 8,200 |
| 2019/10/07 | 3,630 | 3,685 | 3,610 | 3,615 | -5 | -0.1% | 6,800 |
| 2019/10/04 | 3,605 | 3,635 | 3,550 | 3,620 | +35 | +1% | 16,900 |
| 2019/10/03 | 3,795 | 3,795 | 3,550 | 3,585 | ±0 | ±0% | 41,700 |
| 2019/10/02 | 3,575 | 3,600 | 3,540 | 3,585 | +15 | +0.4% | 11,400 |
| 2019/10/01 | 3,570 | 3,640 | 3,570 | 3,570 | ±0 | ±0% | 7,300 |
| 2019/09/30 | 3,635 | 3,670 | 3,570 | 3,570 | -85 | -2.3% | 10,800 |
| 2019/09/27 | 3,780 | 3,780 | 3,585 | 3,655 | -125 | -3.3% | 26,000 |
| 2019/09/26 | 3,875 | 3,890 | 3,780 | 3,780 | -90 | -2.3% | 15,800 |
| 2019/09/25 | 3,950 | 3,950 | 3,860 | 3,870 | -80 | -2% | 8,900 |
| 2019/09/24 | 3,890 | 3,980 | 3,890 | 3,950 | +85 | +2.2% | 15,100 |
| 2019/09/20 | 3,780 | 3,930 | 3,765 | 3,865 | +85 | +2.2% | 37,600 |
| 2019/09/19 | 3,875 | 3,880 | 3,780 | 3,780 | -100 | -2.6% | 16,300 |
| 2019/09/18 | 3,845 | 3,950 | 3,845 | 3,880 | +25 | +0.6% | 13,300 |
| 2019/09/17 | 3,880 | 3,880 | 3,845 | 3,855 | -50 | -1.3% | 8,200 |
| 2019/09/13 | 3,920 | 3,935 | 3,900 | 3,905 | -10 | -0.3% | 5,400 |
| 2019/09/12 | 3,965 | 3,985 | 3,900 | 3,915 | +15 | +0.4% | 6,500 |
| 2019/09/11 | 3,885 | 3,940 | 3,885 | 3,900 | -5 | -0.1% | 6,400 |
| 2019/09/10 | 3,970 | 3,970 | 3,900 | 3,905 | -65 | -1.6% | 12,000 |
| 2019/09/09 | 3,960 | 4,015 | 3,960 | 3,970 | +10 | +0.3% | 9,500 |
| 2019/09/06 | 4,020 | 4,045 | 3,955 | 3,960 | -60 | -1.5% | 13,000 |
| 2019/09/05 | 4,195 | 4,225 | 4,010 | 4,020 | -185 | -4.4% | 29,800 |
1401～
1450
件表示中 / 1820件
類似銘柄と比較する
現在ご覧いただいている「ＪＴＥＣＣＯＲＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＴＥＣＣＯＲＰ | 126,000円 | +37.9% | +168.6% | 0.00% | 43.15倍 | 2.68倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＳＨＩＮＰＯ | 118,200円 | +2.5% | +0.1% | 3.55% | 9.83倍 | 0.94倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 日創Ｇ | 110,000円 | +27.7% | +0.4% | 3.64% | 7.73倍 | 0.56倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| 高田機 | 110,700円 | -5.2% | -2.8% | 4.52% | 26.17倍 | 0.31倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＫＴＣ | 245,500円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
