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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 71,000 | 72,000 | 70,800 | 71,800 | +500 | +0.7% | 372 |
| 2011/01/12 | 73,300 | 73,300 | 71,300 | 71,300 | -1,500 | -2.1% | 421 |
| 2011/01/11 | 72,000 | 74,000 | 72,000 | 72,800 | +1,100 | +1.5% | 714 |
| 2011/01/07 | 72,000 | 73,000 | 70,700 | 71,700 | -1,300 | -1.8% | 650 |
| 2011/01/06 | 71,000 | 74,400 | 70,500 | 73,000 | +2,000 | +2.8% | 1,557 |
| 2011/01/05 | 69,500 | 71,900 | 68,000 | 71,000 | +1,200 | +1.7% | 522 |
| 2011/01/04 | 69,500 | 73,200 | 69,100 | 69,800 | +700 | +1% | 673 |
| 2010/12/30 | 67,900 | 69,800 | 67,000 | 69,100 | +500 | +0.7% | 478 |
| 2010/12/29 | 69,400 | 69,800 | 68,100 | 68,600 | +100 | +0.1% | 304 |
| 2010/12/28 | 67,300 | 68,500 | 66,900 | 68,500 | +1,200 | +1.8% | 327 |
| 2010/12/27 | 68,000 | 68,500 | 67,000 | 67,300 | -200 | -0.3% | 201 |
| 2010/12/24 | 66,900 | 68,700 | 66,900 | 67,500 | +400 | +0.6% | 266 |
| 2010/12/22 | 67,800 | 67,900 | 66,900 | 67,100 | -700 | -1% | 250 |
| 2010/12/21 | 67,500 | 68,300 | 67,500 | 67,800 | +500 | +0.7% | 97 |
| 2010/12/20 | 68,100 | 68,500 | 67,000 | 67,300 | -900 | -1.3% | 337 |
| 2010/12/17 | 68,200 | 68,600 | 67,900 | 68,200 | +400 | +0.6% | 226 |
| 2010/12/16 | 68,200 | 68,700 | 67,300 | 67,800 | -300 | -0.4% | 149 |
| 2010/12/15 | 68,800 | 69,000 | 67,900 | 68,100 | -700 | -1% | 152 |
| 2010/12/14 | 68,200 | 69,400 | 67,700 | 68,800 | +800 | +1.2% | 250 |
| 2010/12/13 | 67,900 | 68,800 | 67,300 | 68,000 | +900 | +1.3% | 272 |
| 2010/12/10 | 66,900 | 67,500 | 66,200 | 67,100 | -200 | -0.3% | 87 |
| 2010/12/09 | 66,600 | 67,800 | 66,300 | 67,300 | +300 | +0.4% | 135 |
| 2010/12/08 | 67,000 | 67,100 | 65,800 | 67,000 | -200 | -0.3% | 139 |
| 2010/12/07 | 67,500 | 67,800 | 66,900 | 67,200 | -500 | -0.7% | 94 |
| 2010/12/06 | 67,500 | 67,800 | 66,800 | 67,700 | +100 | +0.1% | 166 |
| 2010/12/03 | 67,300 | 68,100 | 67,100 | 67,600 | +300 | +0.4% | 113 |
| 2010/12/02 | 67,600 | 67,900 | 66,500 | 67,300 | +500 | +0.7% | 88 |
| 2010/12/01 | 67,500 | 67,500 | 66,500 | 66,800 | +300 | +0.5% | 136 |
| 2010/11/30 | 68,500 | 68,500 | 66,100 | 66,500 | -2,400 | -3.5% | 197 |
| 2010/11/29 | 65,000 | 69,300 | 65,000 | 68,900 | +4,400 | +6.8% | 473 |
| 2010/11/26 | 64,500 | 65,200 | 64,400 | 64,500 | -600 | -0.9% | 73 |
| 2010/11/25 | 66,000 | 66,200 | 64,600 | 65,100 | -900 | -1.4% | 137 |
| 2010/11/24 | 64,900 | 66,000 | 64,000 | 66,000 | +100 | +0.2% | 265 |
| 2010/11/22 | 67,600 | 67,700 | 65,800 | 65,900 | -1,900 | -2.8% | 210 |
| 2010/11/19 | 68,500 | 68,700 | 66,700 | 67,800 | -1,400 | -2% | 284 |
| 2010/11/18 | 66,700 | 71,900 | 66,000 | 69,200 | +6,500 | +10.4% | 1,487 |
| 2010/11/17 | 61,000 | 63,000 | 61,000 | 62,700 | +900 | +1.5% | 68 |
| 2010/11/16 | 62,400 | 62,400 | 60,800 | 61,800 | -100 | -0.2% | 139 |
| 2010/11/15 | 61,500 | 62,500 | 61,000 | 61,900 | -800 | -1.3% | 103 |
| 2010/11/12 | 63,200 | 63,500 | 62,100 | 62,700 | -500 | -0.8% | 55 |
| 2010/11/11 | 63,000 | 63,600 | 62,300 | 63,200 | +400 | +0.6% | 129 |
| 2010/11/10 | 62,500 | 63,300 | 62,000 | 62,800 | +900 | +1.5% | 236 |
| 2010/11/09 | 61,600 | 62,300 | 61,400 | 61,900 | -300 | -0.5% | 73 |
| 2010/11/08 | 61,500 | 62,200 | 61,000 | 62,200 | -100 | -0.2% | 113 |
| 2010/11/05 | 62,100 | 62,400 | 60,600 | 62,300 | +500 | +0.8% | 115 |
| 2010/11/04 | 60,000 | 62,000 | 59,800 | 61,800 | +1,300 | +2.1% | 150 |
| 2010/11/02 | 62,400 | 62,400 | 60,000 | 60,500 | -2,500 | -4% | 309 |
| 2010/11/01 | 65,600 | 65,600 | 62,600 | 63,000 | -3,200 | -4.8% | 322 |
| 2010/10/29 | 68,300 | 68,400 | 66,000 | 66,200 | -2,100 | -3.1% | 179 |
| 2010/10/28 | 68,900 | 68,900 | 67,300 | 68,300 | -100 | -0.1% | 97 |
3501～
3550
件表示中 / 3692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 | 66,100円 | +18.1% | - | 0.00% | 268.70倍 | 4.61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 | 381,500円 | +1.2% | +27.1% | 1.91% | 31.49倍 | 1.04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 |
| 愛時計 | 199,700円 | +5.6% | +7.9% | 3.76% | 9.31倍 | 0.68倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| ＩＭＶ | 146,500円 | +7.6% | +5.2% | 1.64% | 15.54倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
