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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 2,862 | 2,969 | 2,745 | 2,760 | -144 | -5% | 464,200 |
| 2022/12/29 | 2,631 | 3,040 | 2,626 | 2,904 | +228 | +8.5% | 1,047,900 |
| 2022/12/28 | 2,697 | 2,748 | 2,537 | 2,676 | +6 | +0.2% | 476,600 |
| 2022/12/27 | 2,741 | 2,862 | 2,630 | 2,670 | -121 | -4.3% | 400,000 |
| 2022/12/26 | 2,712 | 2,916 | 2,620 | 2,791 | -214 | -7.1% | 652,200 |
| 2022/12/23 | 3,000 | 3,240 | 2,927 | 3,005 | -115 | -3.7% | 628,400 |
| 2022/12/22 | 3,385 | 3,445 | 3,015 | 3,120 | -405 | -11.5% | 1,194,000 |
| 2022/12/21 | 3,490 | 3,685 | 3,250 | 3,525 | +70 | +2% | 2,125,500 |
| 2022/12/20 | 3,400 | 3,650 | 3,165 | 3,455 | +455 | +15.2% | 3,463,300 |
| 2022/12/19 | 3,065 | 3,695 | 2,790 | 3,000 | -5 | -0.2% | 3,775,300 |
| 2022/12/16 | 2,470 | 3,005 | 2,430 | 3,005 | +500 | +20% | 1,349,400 |
| 2022/12/15 | 2,418 | 2,649 | 2,357 | 2,505 | +85 | +3.5% | 711,100 |
| 2022/12/14 | 2,459 | 2,474 | 2,363 | 2,420 | +24 | +1% | 411,200 |
| 2022/12/13 | 2,390 | 2,428 | 2,276 | 2,396 | +46 | +2% | 530,000 |
| 2022/12/12 | 2,187 | 2,379 | 2,181 | 2,350 | +125 | +5.6% | 669,700 |
| 2022/12/09 | 2,124 | 2,225 | 2,102 | 2,225 | +186 | +9.1% | 754,400 |
| 2022/12/08 | 1,960 | 2,049 | 1,943 | 2,039 | +84 | +4.3% | 278,000 |
| 2022/12/07 | 1,797 | 1,990 | 1,790 | 1,955 | +132 | +7.2% | 268,800 |
| 2022/12/06 | 1,805 | 1,854 | 1,781 | 1,823 | -15 | -0.8% | 84,000 |
| 2022/12/05 | 1,888 | 1,920 | 1,821 | 1,838 | -27 | -1.4% | 119,100 |
| 2022/12/02 | 1,879 | 1,924 | 1,852 | 1,865 | -27 | -1.4% | 109,900 |
| 2022/12/01 | 1,994 | 1,994 | 1,890 | 1,892 | -48 | -2.5% | 216,500 |
| 2022/11/30 | 2,091 | 2,123 | 1,934 | 1,940 | -194 | -9.1% | 452,500 |
| 2022/11/29 | 2,105 | 2,188 | 2,055 | 2,134 | +73 | +3.5% | 754,800 |
| 2022/11/28 | 2,112 | 2,129 | 1,992 | 2,061 | +47 | +2.3% | 580,500 |
| 2022/11/25 | 1,945 | 2,019 | 1,872 | 2,014 | +285 | +16.5% | 894,700 |
| 2022/11/24 | 1,700 | 1,744 | 1,691 | 1,729 | +69 | +4.2% | 64,000 |
| 2022/11/22 | 1,653 | 1,685 | 1,642 | 1,660 | -20 | -1.2% | 48,600 |
| 2022/11/21 | 1,687 | 1,768 | 1,638 | 1,680 | -5 | -0.3% | 193,500 |
| 2022/11/18 | 1,648 | 1,920 | 1,615 | 1,685 | +50 | +3.1% | 746,800 |
| 2022/11/17 | 1,550 | 1,663 | 1,540 | 1,635 | +80 | +5.1% | 114,400 |
| 2022/11/16 | 1,523 | 1,563 | 1,518 | 1,555 | +32 | +2.1% | 21,400 |
| 2022/11/15 | 1,522 | 1,548 | 1,510 | 1,523 | -36 | -2.3% | 23,200 |
| 2022/11/14 | 1,567 | 1,580 | 1,545 | 1,559 | +11 | +0.7% | 32,400 |
| 2022/11/11 | 1,519 | 1,548 | 1,509 | 1,548 | +87 | +6% | 28,900 |
| 2022/11/10 | 1,503 | 1,503 | 1,459 | 1,461 | -62 | -4.1% | 18,300 |
| 2022/11/09 | 1,498 | 1,535 | 1,494 | 1,523 | +29 | +1.9% | 17,000 |
| 2022/11/08 | 1,454 | 1,494 | 1,434 | 1,494 | +40 | +2.8% | 12,800 |
| 2022/11/07 | 1,453 | 1,462 | 1,429 | 1,454 | +2 | +0.1% | 15,300 |
| 2022/11/04 | 1,472 | 1,472 | 1,426 | 1,452 | -36 | -2.4% | 17,900 |
| 2022/11/02 | 1,510 | 1,510 | 1,480 | 1,488 | -30 | -2% | 6,300 |
| 2022/11/01 | 1,506 | 1,520 | 1,493 | 1,518 | +11 | +0.7% | 5,300 |
| 2022/10/31 | 1,467 | 1,521 | 1,455 | 1,507 | +41 | +2.8% | 22,800 |
| 2022/10/28 | 1,486 | 1,502 | 1,466 | 1,466 | -49 | -3.2% | 19,200 |
| 2022/10/27 | 1,540 | 1,543 | 1,509 | 1,515 | -23 | -1.5% | 11,600 |
| 2022/10/26 | 1,515 | 1,560 | 1,515 | 1,538 | +38 | +2.5% | 21,700 |
| 2022/10/25 | 1,478 | 1,515 | 1,477 | 1,500 | +22 | +1.5% | 8,900 |
| 2022/10/24 | 1,427 | 1,495 | 1,427 | 1,478 | +52 | +3.6% | 12,800 |
| 2022/10/21 | 1,464 | 1,464 | 1,425 | 1,426 | -31 | -2.1% | 8,200 |
| 2022/10/20 | 1,477 | 1,477 | 1,435 | 1,457 | -30 | -2% | 9,500 |
451～
500
件表示中 / 1630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 | 168,100円 | +31.3% | +17.1% | 0.00% | 42.86倍 | 3.67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 |
| 信 和 | 73,200円 | +26.2% | +129.1% | 4.37% | 10.18倍 | 0.66倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| 兼 房 | 72,600円 | +9.6% | -16.9% | 4.89% | 7.21倍 | 0.35倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| サンコーテクノ | 114,000円 | +4.1% | -9.4% | 3.33% | 6.94倍 | 0.52倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
| ケーエフシー | 128,900円 | +3.7% | -18.6% | 3.88% | 10.04倍 | 0.46倍 |
|
建築用の構造部材を固定するファスナーが柱。アンカーボルト２位、トンネル用ボルト首位 |
市場注目の銘柄
チャート関連のコラム
