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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 67,900 | 69,100 | 66,900 | 68,400 | +1,400 | +2.1% | 187 |
| 2010/10/26 | 66,900 | 67,600 | 65,900 | 67,000 | +800 | +1.2% | 174 |
| 2010/10/25 | 66,600 | 67,200 | 66,100 | 66,200 | -900 | -1.3% | 126 |
| 2010/10/22 | 68,800 | 68,900 | 66,500 | 67,100 | -1,500 | -2.2% | 240 |
| 2010/10/21 | 69,700 | 70,000 | 68,000 | 68,600 | -700 | -1% | 145 |
| 2010/10/20 | 68,000 | 70,000 | 67,700 | 69,300 | -600 | -0.9% | 195 |
| 2010/10/19 | 66,500 | 69,900 | 66,500 | 69,900 | +3,400 | +5.1% | 397 |
| 2010/10/18 | 67,200 | 67,200 | 65,300 | 66,500 | -400 | -0.6% | 163 |
| 2010/10/15 | 66,000 | 67,200 | 65,700 | 66,900 | +100 | +0.1% | 219 |
| 2010/10/14 | 67,200 | 67,200 | 66,000 | 66,800 | -800 | -1.2% | 145 |
| 2010/10/13 | 66,100 | 68,300 | 66,000 | 67,600 | +900 | +1.3% | 318 |
| 2010/10/12 | 69,500 | 69,500 | 66,000 | 66,700 | -2,300 | -3.3% | 472 |
| 2010/10/08 | 69,300 | 71,000 | 68,000 | 69,000 | -1,000 | -1.4% | 533 |
| 2010/10/07 | 76,500 | 76,500 | 69,900 | 70,000 | -3,100 | -4.2% | 1,149 |
| 2010/10/06 | 69,500 | 73,500 | 68,700 | 73,100 | +4,700 | +6.9% | 1,003 |
| 2010/10/05 | 70,500 | 71,700 | 68,200 | 68,400 | -9,000 | -11.6% | 1,968 |
| 2010/10/04 | 74,700 | 80,000 | 73,000 | 77,400 | +5,700 | +7.9% | 3,050 |
| 2010/10/01 | 69,700 | 71,700 | 68,200 | 71,700 | +4,200 | +6.2% | 1,299 |
| 2010/09/30 | 65,000 | 70,600 | 64,700 | 67,500 | +3,000 | +4.7% | 1,469 |
| 2010/09/29 | 64,000 | 64,900 | 63,700 | 64,500 | ±0 | ±0% | 201 |
| 2010/09/28 | 65,000 | 65,000 | 63,900 | 64,500 | -500 | -0.8% | 209 |
| 2010/09/27 | 65,100 | 66,000 | 64,100 | 65,000 | -200 | -0.3% | 311 |
| 2010/09/24 | 65,300 | 65,500 | 64,600 | 65,200 | -1,000 | -1.5% | 236 |
| 2010/09/22 | 66,500 | 66,500 | 65,100 | 66,200 | +500 | +0.8% | 150 |
| 2010/09/21 | 68,200 | 68,200 | 65,400 | 65,700 | -2,500 | -3.7% | 541 |
| 2010/09/17 | 68,000 | 69,200 | 67,500 | 68,200 | +700 | +1% | 266 |
| 2010/09/16 | 67,200 | 71,900 | 66,000 | 67,500 | +3,000 | +4.7% | 1,178 |
| 2010/09/15 | 65,500 | 65,900 | 63,500 | 64,500 | -900 | -1.4% | 329 |
| 2010/09/14 | 67,000 | 67,100 | 64,800 | 65,400 | -1,400 | -2.1% | 335 |
| 2010/09/13 | 67,700 | 69,000 | 66,700 | 66,800 | -700 | -1% | 342 |
| 2010/09/10 | 69,100 | 69,800 | 67,000 | 67,500 | -1,700 | -2.5% | 584 |
| 2010/09/09 | 65,000 | 71,900 | 63,300 | 69,200 | +3,500 | +5.3% | 1,111 |
| 2010/09/08 | 68,100 | 68,100 | 65,300 | 65,700 | -2,400 | -3.5% | 440 |
| 2010/09/07 | 67,600 | 69,200 | 66,400 | 68,100 | -500 | -0.7% | 661 |
| 2010/09/06 | 68,100 | 73,000 | 66,700 | 68,600 | +1,100 | +1.6% | 1,889 |
| 2010/09/03 | 70,500 | 71,900 | 67,000 | 67,500 | -4,500 | -6.3% | 2,234 |
| 2010/09/02 | 80,000 | 81,700 | 71,200 | 72,000 | -4,000 | -5.3% | 5,182 |
| 2010/09/01 | 76,000 | 76,000 | 76,000 | 76,000 | +10,000 | +15.2% | 233 |
| 2010/08/31 | 66,000 | 66,000 | 66,000 | 66,000 | +10,000 | +17.9% | 136 |
| 2010/08/30 | 55,000 | 56,000 | 55,000 | 56,000 | +1,500 | +2.8% | 33 |
| 2010/08/27 | 54,200 | 55,600 | 53,100 | 54,500 | -300 | -0.5% | 66 |
| 2010/08/26 | 55,200 | 55,200 | 54,000 | 54,800 | -400 | -0.7% | 58 |
| 2010/08/25 | 55,300 | 55,900 | 54,500 | 55,200 | -1,300 | -2.3% | 33 |
| 2010/08/24 | 56,500 | 56,600 | 54,700 | 56,500 | -800 | -1.4% | 227 |
| 2010/08/23 | 55,900 | 57,300 | 54,800 | 57,300 | -100 | -0.2% | 76 |
| 2010/08/20 | 54,900 | 58,100 | 54,000 | 57,400 | +2,400 | +4.4% | 251 |
| 2010/08/19 | 54,000 | 55,000 | 54,000 | 55,000 | +400 | +0.7% | 48 |
| 2010/08/18 | 54,200 | 54,600 | 54,000 | 54,600 | -100 | -0.2% | 50 |
| 2010/08/17 | 54,000 | 55,000 | 53,300 | 54,700 | +500 | +0.9% | 57 |
| 2010/08/16 | 55,100 | 55,200 | 54,100 | 54,200 | +100 | +0.2% | 53 |
3551～
3600
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
