ジャパン・ティッシュエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 382,000 | 398,000 | 378,500 | 390,000 | +13,000 | +3.4% | 1,382 |
| 2013/09/02 | 386,000 | 387,000 | 377,000 | 377,000 | -10,000 | -2.6% | 613 |
| 2013/08/30 | 393,500 | 398,000 | 383,000 | 387,000 | +2,000 | +0.5% | 1,029 |
| 2013/08/29 | 399,500 | 407,000 | 381,500 | 385,000 | +11,500 | +3.1% | 1,657 |
| 2013/08/28 | 380,000 | 394,000 | 364,500 | 373,500 | -28,500 | -7.1% | 1,634 |
| 2013/08/27 | 400,000 | 416,500 | 395,000 | 402,000 | -2,500 | -0.6% | 1,449 |
| 2013/08/26 | 417,000 | 428,000 | 394,000 | 404,500 | +1,500 | +0.4% | 2,932 |
| 2013/08/23 | 394,500 | 405,000 | 385,000 | 403,000 | +27,000 | +7.2% | 1,887 |
| 2013/08/22 | 379,500 | 385,500 | 372,000 | 376,000 | -9,000 | -2.3% | 757 |
| 2013/08/21 | 400,000 | 405,500 | 380,000 | 385,000 | -8,000 | -2% | 1,256 |
| 2013/08/20 | 420,500 | 435,000 | 392,500 | 393,000 | -24,000 | -5.8% | 3,387 |
| 2013/08/19 | 389,000 | 419,500 | 389,000 | 417,000 | +39,000 | +10.3% | 4,040 |
| 2013/08/16 | 373,500 | 391,500 | 373,500 | 378,000 | -2,500 | -0.7% | 1,306 |
| 2013/08/15 | 370,000 | 394,000 | 369,000 | 380,500 | +3,500 | +0.9% | 1,114 |
| 2013/08/14 | 374,500 | 396,500 | 362,000 | 377,000 | -1,000 | -0.3% | 2,052 |
| 2013/08/13 | 377,000 | 400,000 | 353,000 | 378,000 | +48,000 | +14.5% | 7,014 |
| 2013/08/12 | 352,500 | 367,000 | 323,000 | 330,000 | -29,000 | -8.1% | 1,753 |
| 2013/08/09 | 366,000 | 380,000 | 357,000 | 359,000 | -11,000 | -3% | 892 |
| 2013/08/08 | 394,000 | 400,000 | 366,000 | 370,000 | -31,000 | -7.7% | 2,179 |
| 2013/08/07 | 367,000 | 437,500 | 363,500 | 401,000 | +29,500 | +7.9% | 5,081 |
| 2013/08/06 | 377,500 | 381,500 | 368,500 | 371,500 | -11,000 | -2.9% | 683 |
| 2013/08/05 | 364,500 | 389,000 | 362,000 | 382,500 | +11,000 | +3% | 943 |
| 2013/08/02 | 387,000 | 389,500 | 370,000 | 371,500 | -7,500 | -2% | 1,233 |
| 2013/08/01 | 364,000 | 381,500 | 321,000 | 379,000 | +9,000 | +2.4% | 2,419 |
| 2013/07/31 | 389,500 | 394,000 | 370,000 | 370,000 | -22,000 | -5.6% | 1,245 |
| 2013/07/30 | 380,000 | 396,500 | 379,500 | 392,000 | +12,500 | +3.3% | 1,098 |
| 2013/07/29 | 411,500 | 412,000 | 379,000 | 379,500 | -44,500 | -10.5% | 2,246 |
| 2013/07/26 | 448,000 | 449,500 | 419,000 | 424,000 | -37,000 | -8% | 2,275 |
| 2013/07/25 | 427,000 | 477,500 | 424,000 | 461,000 | +43,000 | +10.3% | 5,481 |
| 2013/07/24 | 408,000 | 425,000 | 406,500 | 418,000 | +3,500 | +0.8% | 1,521 |
| 2013/07/23 | 408,500 | 420,000 | 405,000 | 414,500 | +4,500 | +1.1% | 941 |
| 2013/07/22 | 420,000 | 420,000 | 403,000 | 410,000 | -7,000 | -1.7% | 957 |
| 2013/07/19 | 415,000 | 423,500 | 404,000 | 417,000 | +1,000 | +0.2% | 1,174 |
| 2013/07/18 | 420,500 | 425,000 | 412,000 | 416,000 | -5,000 | -1.2% | 875 |
| 2013/07/17 | 435,000 | 438,500 | 421,000 | 421,000 | -14,000 | -3.2% | 905 |
| 2013/07/16 | 429,500 | 447,500 | 423,000 | 435,000 | +5,500 | +1.3% | 1,318 |
| 2013/07/12 | 445,000 | 445,000 | 423,500 | 429,500 | -1,500 | -0.3% | 964 |
| 2013/07/11 | 415,500 | 456,500 | 415,500 | 431,000 | +3,000 | +0.7% | 2,490 |
| 2013/07/10 | 470,000 | 472,000 | 428,000 | 428,000 | -20,500 | -4.6% | 2,354 |
| 2013/07/09 | 461,500 | 476,500 | 438,000 | 448,500 | -9,500 | -2.1% | 1,777 |
| 2013/07/08 | 486,000 | 492,000 | 455,500 | 458,000 | -22,500 | -4.7% | 4,156 |
| 2013/07/05 | 450,000 | 495,000 | 435,500 | 480,500 | +13,500 | +2.9% | 7,053 |
| 2013/07/04 | 480,000 | 514,000 | 450,000 | 467,000 | -1,000 | -0.2% | 11,280 |
| 2013/07/03 | 426,000 | 468,000 | 420,500 | 468,000 | +70,000 | +17.6% | 7,531 |
| 2013/07/02 | 370,000 | 410,000 | 367,000 | 398,000 | +41,500 | +11.6% | 5,718 |
| 2013/07/01 | 333,000 | 371,000 | 333,000 | 356,500 | -4,000 | -1.1% | 3,911 |
| 2013/06/28 | 353,000 | 395,000 | 353,000 | 360,500 | -9,500 | -2.6% | 5,704 |
| 2013/06/27 | 373,500 | 373,500 | 323,500 | 370,000 | +66,500 | +21.9% | 12,202 |
| 2013/06/26 | 372,500 | 377,000 | 303,500 | 303,500 | -70,000 | -18.7% | 2,600 |
| 2013/06/25 | 390,000 | 393,500 | 352,000 | 373,500 | -26,000 | -6.5% | 1,667 |
2851～
2900
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「Ｊ・ＴＥＣ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊ・ＴＥＣ | 61,000円 | +18.1% | - | 0.00% | 247.97倍 | 4.25倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| リズム | 378,000円 | +1.2% | +27.1% | 1.93% | 31.20倍 | 1.03倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| ＩＭＶ | 152,700円 | +7.6% | +5.2% | 1.57% | 16.19倍 | 2.38倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| サイバダイン | 17,400円 | - | - | 0.00% | - | 0.57倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| Ｖテクノロジー | 204,700円 | +25.9% | +25.9% | 3.91% | 19.34倍 | 0.59倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
市場注目の銘柄
チャート関連のコラム
