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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,675 | 2,825 | 2,675 | 2,731 | +49 | +1.8% | 84,000 |
| 2021/08/18 | 2,697 | 2,772 | 2,623 | 2,682 | +35 | +1.3% | 106,000 |
| 2021/08/17 | 2,812 | 2,821 | 2,640 | 2,647 | -214 | -7.5% | 145,300 |
| 2021/08/16 | 3,095 | 3,095 | 2,812 | 2,861 | -324 | -10.2% | 169,200 |
| 2021/08/13 | 3,070 | 3,345 | 3,020 | 3,185 | -500 | -13.6% | 248,300 |
| 2021/08/12 | 3,825 | 3,825 | 3,620 | 3,685 | -150 | -3.9% | 107,800 |
| 2021/08/11 | 3,920 | 3,920 | 3,760 | 3,835 | -45 | -1.2% | 62,100 |
| 2021/08/10 | 3,775 | 3,910 | 3,775 | 3,880 | +110 | +2.9% | 60,800 |
| 2021/08/06 | 3,690 | 3,800 | 3,610 | 3,770 | +50 | +1.3% | 55,500 |
| 2021/08/05 | 3,855 | 3,960 | 3,715 | 3,720 | -135 | -3.5% | 98,800 |
| 2021/08/04 | 3,945 | 3,975 | 3,835 | 3,855 | -85 | -2.2% | 92,200 |
| 2021/08/03 | 3,850 | 4,025 | 3,850 | 3,940 | +20 | +0.5% | 111,900 |
| 2021/08/02 | 3,750 | 3,930 | 3,660 | 3,920 | +200 | +5.4% | 124,600 |
| 2021/07/30 | 3,640 | 3,750 | 3,580 | 3,720 | +80 | +2.2% | 86,900 |
| 2021/07/29 | 3,610 | 3,680 | 3,550 | 3,640 | +95 | +2.7% | 52,200 |
| 2021/07/28 | 3,620 | 3,665 | 3,510 | 3,545 | -55 | -1.5% | 87,000 |
| 2021/07/27 | 3,425 | 3,620 | 3,380 | 3,600 | +160 | +4.7% | 82,400 |
| 2021/07/26 | 3,435 | 3,485 | 3,355 | 3,440 | +5 | +0.1% | 62,800 |
| 2021/07/21 | 3,520 | 3,570 | 3,275 | 3,435 | -15 | -0.4% | 203,000 |
| 2021/07/20 | 3,290 | 3,525 | 3,260 | 3,450 | +230 | +7.1% | 151,200 |
| 2021/07/19 | 3,245 | 3,315 | 3,190 | 3,220 | -25 | -0.8% | 59,800 |
| 2021/07/16 | 3,305 | 3,305 | 3,200 | 3,245 | +10 | +0.3% | 61,500 |
| 2021/07/15 | 3,250 | 3,360 | 3,195 | 3,235 | +95 | +3% | 106,100 |
| 2021/07/14 | 3,055 | 3,230 | 3,005 | 3,140 | +15 | +0.5% | 118,700 |
| 2021/07/13 | 3,250 | 3,270 | 3,120 | 3,125 | -145 | -4.4% | 68,900 |
| 2021/07/12 | 3,295 | 3,320 | 3,205 | 3,270 | -10 | -0.3% | 65,500 |
| 2021/07/09 | 3,100 | 3,295 | 3,055 | 3,280 | +155 | +5% | 107,800 |
| 2021/07/08 | 3,305 | 3,310 | 3,115 | 3,125 | -150 | -4.6% | 83,200 |
| 2021/07/07 | 3,200 | 3,345 | 3,175 | 3,275 | +40 | +1.2% | 84,700 |
| 2021/07/06 | 3,250 | 3,300 | 3,140 | 3,235 | -10 | -0.3% | 76,000 |
| 2021/07/05 | 3,365 | 3,365 | 3,190 | 3,245 | -140 | -4.1% | 139,600 |
| 2021/07/02 | 3,580 | 3,600 | 3,380 | 3,385 | -225 | -6.2% | 147,100 |
| 2021/07/01 | 3,680 | 3,705 | 3,585 | 3,610 | -115 | -3.1% | 98,500 |
| 2021/06/30 | 3,715 | 3,815 | 3,650 | 3,725 | +50 | +1.4% | 132,600 |
| 2021/06/29 | 3,600 | 3,785 | 3,565 | 3,675 | +180 | +5.2% | 223,800 |
| 2021/06/28 | 3,435 | 3,520 | 3,345 | 3,495 | +55 | +1.6% | 102,600 |
| 2021/06/25 | 3,185 | 3,510 | 3,175 | 3,440 | +265 | +8.3% | 221,800 |
| 2021/06/24 | 3,265 | 3,305 | 3,170 | 3,175 | ±0 | ±0% | 109,200 |
| 2021/06/23 | 3,000 | 3,185 | 3,000 | 3,175 | +145 | +4.8% | 50,700 |
| 2021/06/22 | 2,970 | 3,040 | 2,954 | 3,030 | +102 | +3.5% | 37,000 |
| 2021/06/21 | 2,940 | 2,941 | 2,831 | 2,928 | -82 | -2.7% | 50,300 |
| 2021/06/18 | 3,080 | 3,195 | 3,010 | 3,010 | ±0 | ±0% | 75,900 |
| 2021/06/17 | 2,953 | 3,055 | 2,935 | 3,010 | +77 | +2.6% | 48,800 |
| 2021/06/16 | 2,921 | 2,971 | 2,921 | 2,933 | -26 | -0.9% | 33,700 |
| 2021/06/15 | 2,955 | 2,975 | 2,900 | 2,959 | -20 | -0.7% | 34,200 |
| 2021/06/14 | 2,907 | 2,985 | 2,881 | 2,979 | +44 | +1.5% | 30,200 |
| 2021/06/11 | 3,050 | 3,080 | 2,920 | 2,935 | -85 | -2.8% | 51,100 |
| 2021/06/10 | 3,000 | 3,100 | 2,933 | 3,020 | +15 | +0.5% | 33,500 |
| 2021/06/09 | 3,100 | 3,105 | 3,000 | 3,005 | -90 | -2.9% | 27,400 |
| 2021/06/08 | 3,175 | 3,175 | 3,045 | 3,095 | -85 | -2.7% | 33,300 |
801～
850
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
