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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 2,026 | 2,070 | 1,970 | 2,005 | -86 | -4.1% | 40,900 |
| 2022/05/24 | 2,159 | 2,213 | 2,076 | 2,091 | -87 | -4% | 83,500 |
| 2022/05/23 | 2,098 | 2,178 | 2,058 | 2,178 | +102 | +4.9% | 69,000 |
| 2022/05/20 | 1,959 | 2,077 | 1,935 | 2,076 | +172 | +9% | 104,100 |
| 2022/05/19 | 1,776 | 1,979 | 1,715 | 1,904 | +108 | +6% | 65,800 |
| 2022/05/18 | 1,641 | 1,798 | 1,641 | 1,796 | +158 | +9.6% | 37,100 |
| 2022/05/17 | 1,650 | 1,671 | 1,608 | 1,638 | -19 | -1.1% | 18,400 |
| 2022/05/16 | 1,672 | 1,775 | 1,645 | 1,657 | +65 | +4.1% | 42,600 |
| 2022/05/13 | 1,589 | 1,686 | 1,589 | 1,592 | +3 | +0.2% | 8,800 |
| 2022/05/12 | 1,630 | 1,637 | 1,582 | 1,589 | -67 | -4% | 16,200 |
| 2022/05/11 | 1,663 | 1,671 | 1,624 | 1,656 | +1 | +0.1% | 7,300 |
| 2022/05/10 | 1,665 | 1,666 | 1,621 | 1,655 | -32 | -1.9% | 9,500 |
| 2022/05/09 | 1,750 | 1,766 | 1,685 | 1,687 | -57 | -3.3% | 18,600 |
| 2022/05/06 | 1,709 | 1,744 | 1,661 | 1,744 | +48 | +2.8% | 9,300 |
| 2022/05/02 | 1,660 | 1,696 | 1,649 | 1,696 | -4 | -0.2% | 7,700 |
| 2022/04/28 | 1,737 | 1,737 | 1,663 | 1,700 | -18 | -1% | 10,400 |
| 2022/04/27 | 1,640 | 1,718 | 1,598 | 1,718 | +28 | +1.7% | 18,400 |
| 2022/04/26 | 1,667 | 1,690 | 1,612 | 1,690 | +55 | +3.4% | 12,100 |
| 2022/04/25 | 1,647 | 1,658 | 1,613 | 1,635 | -74 | -4.3% | 12,600 |
| 2022/04/22 | 1,680 | 1,718 | 1,646 | 1,709 | +1 | +0.1% | 21,000 |
| 2022/04/21 | 1,742 | 1,742 | 1,682 | 1,708 | -42 | -2.4% | 15,200 |
| 2022/04/20 | 1,767 | 1,777 | 1,738 | 1,750 | +4 | +0.2% | 5,900 |
| 2022/04/19 | 1,746 | 1,763 | 1,729 | 1,746 | -10 | -0.6% | 12,700 |
| 2022/04/18 | 1,781 | 1,786 | 1,729 | 1,756 | -43 | -2.4% | 17,500 |
| 2022/04/15 | 1,784 | 1,821 | 1,784 | 1,799 | -7 | -0.4% | 7,900 |
| 2022/04/14 | 1,836 | 1,860 | 1,790 | 1,806 | -55 | -3% | 13,000 |
| 2022/04/13 | 1,864 | 1,873 | 1,833 | 1,861 | +37 | +2% | 11,100 |
| 2022/04/12 | 1,815 | 1,863 | 1,777 | 1,824 | -19 | -1% | 21,400 |
| 2022/04/11 | 1,918 | 1,918 | 1,839 | 1,843 | -78 | -4.1% | 16,100 |
| 2022/04/08 | 1,882 | 1,921 | 1,835 | 1,921 | +21 | +1.1% | 18,200 |
| 2022/04/07 | 1,950 | 1,950 | 1,881 | 1,900 | -56 | -2.9% | 26,200 |
| 2022/04/06 | 1,963 | 2,033 | 1,956 | 1,956 | -107 | -5.2% | 35,100 |
| 2022/04/05 | 2,031 | 2,095 | 2,025 | 2,063 | +32 | +1.6% | 58,000 |
| 2022/04/04 | 1,972 | 2,098 | 1,912 | 2,031 | +219 | +12.1% | 131,500 |
| 2022/04/01 | 1,878 | 1,878 | 1,812 | 1,812 | -72 | -3.8% | 13,400 |
| 2022/03/31 | 1,895 | 1,933 | 1,826 | 1,884 | -14 | -0.7% | 21,700 |
| 2022/03/30 | 1,810 | 1,900 | 1,800 | 1,898 | +72 | +3.9% | 23,100 |
| 2022/03/29 | 1,824 | 1,873 | 1,803 | 1,826 | -8 | -0.4% | 26,000 |
| 2022/03/28 | 1,880 | 1,882 | 1,820 | 1,834 | -35 | -1.9% | 10,800 |
| 2022/03/25 | 1,897 | 1,910 | 1,860 | 1,869 | -14 | -0.7% | 34,600 |
| 2022/03/24 | 1,808 | 1,890 | 1,808 | 1,883 | +35 | +1.9% | 15,100 |
| 2022/03/23 | 1,788 | 1,848 | 1,788 | 1,848 | +61 | +3.4% | 19,500 |
| 2022/03/22 | 1,881 | 1,881 | 1,757 | 1,787 | -69 | -3.7% | 25,700 |
| 2022/03/18 | 1,780 | 1,880 | 1,779 | 1,856 | +71 | +4% | 37,300 |
| 2022/03/17 | 1,695 | 1,785 | 1,680 | 1,785 | +130 | +7.9% | 33,700 |
| 2022/03/16 | 1,634 | 1,666 | 1,613 | 1,655 | +22 | +1.3% | 13,400 |
| 2022/03/15 | 1,706 | 1,706 | 1,610 | 1,633 | -90 | -5.2% | 30,300 |
| 2022/03/14 | 1,664 | 1,741 | 1,658 | 1,723 | +47 | +2.8% | 25,400 |
| 2022/03/11 | 1,610 | 1,680 | 1,610 | 1,676 | +26 | +1.6% | 31,900 |
| 2022/03/10 | 1,596 | 1,658 | 1,583 | 1,650 | +114 | +7.4% | 32,700 |
601～
650
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 | 166,500円 | +31.3% | +17.1% | 0.00% | 42.45倍 | 3.63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 | 72,800円 | +9.6% | -16.9% | 4.88% | 7.23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 | 114,400円 | +4.1% | -9.4% | 3.32% | 6.96倍 | 0.53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 | 128,500円 | +3.7% | -18.6% | 3.89% | 10.00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
