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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 1,208 | 1,231 | 1,208 | 1,214 | -3 | -0.2% | 1,462,000 |
2011/02/17 | 1,231 | 1,243 | 1,208 | 1,217 | -13 | -1.1% | 2,185,700 |
2011/02/16 | 1,240 | 1,244 | 1,221 | 1,230 | -9 | -0.7% | 1,640,600 |
2011/02/15 | 1,213 | 1,245 | 1,202 | 1,239 | +31 | +2.6% | 1,441,500 |
2011/02/14 | 1,207 | 1,215 | 1,193 | 1,208 | +6 | +0.5% | 1,683,100 |
2011/02/10 | 1,187 | 1,213 | 1,187 | 1,202 | +14 | +1.2% | 2,004,500 |
2011/02/09 | 1,222 | 1,223 | 1,186 | 1,188 | -16 | -1.3% | 2,059,600 |
2011/02/08 | 1,209 | 1,223 | 1,192 | 1,204 | -4 | -0.3% | 2,019,100 |
2011/02/07 | 1,154 | 1,214 | 1,150 | 1,208 | +49 | +4.2% | 4,568,100 |
2011/02/04 | 1,092 | 1,165 | 1,089 | 1,159 | +84 | +7.8% | 4,499,800 |
2011/02/03 | 1,053 | 1,118 | 1,048 | 1,075 | +10 | +0.9% | 3,405,400 |
2011/02/02 | 1,042 | 1,077 | 1,042 | 1,065 | +38 | +3.7% | 2,056,400 |
2011/02/01 | 1,033 | 1,039 | 1,019 | 1,027 | ±0 | ±0% | 1,421,700 |
2011/01/31 | 1,030 | 1,037 | 1,020 | 1,027 | -23 | -2.2% | 1,225,100 |
2011/01/28 | 1,064 | 1,073 | 1,047 | 1,050 | -14 | -1.3% | 1,285,900 |
2011/01/27 | 1,062 | 1,071 | 1,053 | 1,064 | +12 | +1.1% | 823,600 |
2011/01/26 | 1,047 | 1,056 | 1,043 | 1,052 | -1 | -0.1% | 872,600 |
2011/01/25 | 1,034 | 1,054 | 1,032 | 1,053 | +20 | +1.9% | 987,700 |
2011/01/24 | 1,040 | 1,044 | 1,023 | 1,033 | +2 | +0.2% | 1,071,700 |
2011/01/21 | 1,058 | 1,064 | 1,028 | 1,031 | -22 | -2.1% | 1,537,500 |
2011/01/20 | 1,067 | 1,072 | 1,051 | 1,053 | -31 | -2.9% | 1,005,300 |
2011/01/19 | 1,068 | 1,089 | 1,060 | 1,084 | +24 | +2.3% | 1,536,300 |
2011/01/18 | 1,056 | 1,067 | 1,054 | 1,060 | -5 | -0.5% | 705,500 |
2011/01/17 | 1,064 | 1,080 | 1,060 | 1,065 | +10 | +0.9% | 1,233,500 |
2011/01/14 | 1,044 | 1,100 | 1,044 | 1,055 | -3 | -0.3% | 2,381,400 |
2011/01/13 | 1,068 | 1,070 | 1,050 | 1,058 | +1 | +0.1% | 1,110,100 |
2011/01/12 | 1,070 | 1,074 | 1,055 | 1,057 | -5 | -0.5% | 1,146,300 |
2011/01/11 | 1,049 | 1,065 | 1,046 | 1,062 | +10 | +1% | 1,562,700 |
2011/01/07 | 1,030 | 1,058 | 1,026 | 1,052 | +22 | +2.1% | 1,582,700 |
2011/01/06 | 1,015 | 1,033 | 1,014 | 1,030 | +40 | +4% | 2,406,200 |
2011/01/05 | 985 | 990 | 981 | 990 | +10 | +1% | 1,216,400 |
2011/01/04 | 976 | 984 | 970 | 980 | +22 | +2.3% | 1,647,100 |
2010/12/30 | 965 | 972 | 950 | 958 | -20 | -2% | 875,600 |
2010/12/29 | 970 | 980 | 964 | 978 | +1 | +0.1% | 570,900 |
2010/12/28 | 975 | 984 | 973 | 977 | -5 | -0.5% | 486,800 |
2010/12/27 | 981 | 985 | 977 | 982 | +6 | +0.6% | 755,500 |
2010/12/24 | 973 | 983 | 969 | 976 | ±0 | ±0% | 590,100 |
2010/12/22 | 984 | 993 | 974 | 976 | -21 | -2.1% | 1,309,800 |
2010/12/21 | 993 | 999 | 984 | 997 | +11 | +1.1% | 1,036,000 |
2010/12/20 | 997 | 998 | 978 | 986 | -13 | -1.3% | 1,033,900 |
2010/12/17 | 1,002 | 1,005 | 995 | 999 | ±0 | ±0% | 1,186,000 |
2010/12/16 | 1,008 | 1,009 | 995 | 999 | -9 | -0.9% | 1,457,600 |
2010/12/15 | 1,013 | 1,013 | 996 | 1,008 | -2 | -0.2% | 1,752,000 |
2010/12/14 | 999 | 1,013 | 995 | 1,010 | +16 | +1.6% | 2,332,600 |
2010/12/13 | 980 | 996 | 971 | 994 | +14 | +1.4% | 2,373,100 |
2010/12/10 | 1,016 | 1,016 | 978 | 980 | -22 | -2.2% | 4,710,900 |
2010/12/09 | 1,018 | 1,018 | 989 | 1,002 | +13 | +1.3% | 2,319,200 |
2010/12/08 | 972 | 992 | 968 | 989 | +32 | +3.3% | 2,431,900 |
2010/12/07 | 958 | 959 | 950 | 957 | ±0 | ±0% | 1,237,100 |
2010/12/06 | 956 | 960 | 952 | 957 | -1 | -0.1% | 902,200 |
3251~
3300
件表示中 / 3467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 | 117,800円 | +2.0% | -5.5% | 2.55% | 11.54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 |
SANKYO | 153,900円 | -9.6% | -15.3% | 5.20% | 8.04倍 | 1.35倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズHDと親密。好財務 |
THK | 310,700円 | +3.7% | +13.9% | 1.61% | 18.32倍 | 1.06倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア5割超、自動車部品も |
日精工 | 78,800円 | +4.0% | +27.8% | 4.31% | 20.27倍 | 0.58倍 |
|
ベアリング(軸受け)国内最大手。工作機械などの産業機械用と自動車用が柱。EV用開発に注力 |
日製鋼 | 481,200円 | +5.0% | +2.8% | 1.54% | 22.84倍 | 2.00倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム