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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 1,494 | 1,514 | 1,457 | 1,487 | +3 | +0.2% | 19,400 |
| 2022/10/18 | 1,430 | 1,487 | 1,430 | 1,484 | +55 | +3.8% | 16,300 |
| 2022/10/17 | 1,394 | 1,449 | 1,394 | 1,429 | +6 | +0.4% | 11,600 |
| 2022/10/14 | 1,383 | 1,426 | 1,372 | 1,423 | +77 | +5.7% | 29,000 |
| 2022/10/13 | 1,381 | 1,381 | 1,342 | 1,346 | -45 | -3.2% | 34,000 |
| 2022/10/12 | 1,395 | 1,415 | 1,377 | 1,391 | -12 | -0.9% | 32,500 |
| 2022/10/11 | 1,444 | 1,444 | 1,403 | 1,403 | -70 | -4.8% | 21,000 |
| 2022/10/07 | 1,476 | 1,500 | 1,450 | 1,473 | -27 | -1.8% | 28,600 |
| 2022/10/06 | 1,489 | 1,509 | 1,475 | 1,500 | +11 | +0.7% | 19,500 |
| 2022/10/05 | 1,509 | 1,525 | 1,472 | 1,489 | -10 | -0.7% | 23,700 |
| 2022/10/04 | 1,441 | 1,499 | 1,441 | 1,499 | +58 | +4% | 16,600 |
| 2022/10/03 | 1,442 | 1,442 | 1,388 | 1,441 | +26 | +1.8% | 24,600 |
| 2022/09/30 | 1,418 | 1,460 | 1,406 | 1,415 | -11 | -0.8% | 24,800 |
| 2022/09/29 | 1,476 | 1,486 | 1,403 | 1,426 | -24 | -1.7% | 35,300 |
| 2022/09/28 | 1,464 | 1,475 | 1,411 | 1,450 | +1 | +0.1% | 34,500 |
| 2022/09/27 | 1,465 | 1,497 | 1,443 | 1,449 | -21 | -1.4% | 32,100 |
| 2022/09/26 | 1,528 | 1,528 | 1,460 | 1,470 | -86 | -5.5% | 42,100 |
| 2022/09/22 | 1,511 | 1,568 | 1,505 | 1,556 | +35 | +2.3% | 21,400 |
| 2022/09/21 | 1,564 | 1,564 | 1,506 | 1,521 | -61 | -3.9% | 27,700 |
| 2022/09/20 | 1,640 | 1,640 | 1,566 | 1,582 | -25 | -1.6% | 37,600 |
| 2022/09/16 | 1,674 | 1,674 | 1,607 | 1,607 | -69 | -4.1% | 29,600 |
| 2022/09/15 | 1,728 | 1,732 | 1,675 | 1,676 | -56 | -3.2% | 17,000 |
| 2022/09/14 | 1,704 | 1,780 | 1,702 | 1,732 | -28 | -1.6% | 28,600 |
| 2022/09/13 | 1,689 | 1,773 | 1,689 | 1,760 | +71 | +4.2% | 40,300 |
| 2022/09/12 | 1,675 | 1,699 | 1,672 | 1,689 | +40 | +2.4% | 14,800 |
| 2022/09/09 | 1,655 | 1,660 | 1,641 | 1,649 | -6 | -0.4% | 17,300 |
| 2022/09/08 | 1,640 | 1,655 | 1,623 | 1,655 | +15 | +0.9% | 16,800 |
| 2022/09/07 | 1,692 | 1,692 | 1,613 | 1,640 | -72 | -4.2% | 41,900 |
| 2022/09/06 | 1,723 | 1,738 | 1,693 | 1,712 | +6 | +0.4% | 23,200 |
| 2022/09/05 | 1,713 | 1,724 | 1,690 | 1,706 | -24 | -1.4% | 22,600 |
| 2022/09/02 | 1,774 | 1,774 | 1,711 | 1,730 | -44 | -2.5% | 25,400 |
| 2022/09/01 | 1,819 | 1,819 | 1,773 | 1,774 | -54 | -3% | 10,200 |
| 2022/08/31 | 1,747 | 1,828 | 1,731 | 1,828 | +69 | +3.9% | 31,600 |
| 2022/08/30 | 1,779 | 1,791 | 1,748 | 1,759 | -20 | -1.1% | 26,200 |
| 2022/08/29 | 1,798 | 1,798 | 1,765 | 1,779 | -89 | -4.8% | 20,000 |
501～
550
件表示中 / 1645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 | 141,500円 | +31.3% | +17.1% | 0.00% | 36.08倍 | 3.09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 |
| ケーエフシー | 125,300円 | +3.7% | -18.6% | 3.99% | 9.76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 |
| エスイー | 27,500円 | -0.2% | -50.1% | 4.73% | 27.61倍 | 0.77倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 不二サッシ | 63,600円 | -0.3% | -1.6% | 3.14% | 5.02倍 | 0.39倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 元 旦 | 207,500円 | +17.9% | +36.6% | 0.00% | 15.07倍 | 1.39倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
市場注目の銘柄
チャート関連のコラム
