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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 3,560 | 3,600 | 3,530 | 3,600 | +40 | +1.1% | 9,400 |
| 2021/03/02 | 3,635 | 3,635 | 3,535 | 3,560 | -20 | -0.6% | 10,900 |
| 2021/03/01 | 3,660 | 3,660 | 3,535 | 3,580 | -30 | -0.8% | 10,600 |
| 2021/02/26 | 3,655 | 3,700 | 3,575 | 3,610 | -115 | -3.1% | 14,900 |
| 2021/02/25 | 3,645 | 3,795 | 3,625 | 3,725 | +100 | +2.8% | 11,800 |
| 2021/02/24 | 3,555 | 3,785 | 3,555 | 3,625 | +30 | +0.8% | 19,500 |
| 2021/02/22 | 3,590 | 3,615 | 3,545 | 3,595 | +5 | +0.1% | 8,500 |
| 2021/02/19 | 3,510 | 3,605 | 3,510 | 3,590 | +60 | +1.7% | 8,800 |
| 2021/02/18 | 3,610 | 3,660 | 3,510 | 3,530 | -115 | -3.2% | 15,600 |
| 2021/02/17 | 3,700 | 3,700 | 3,600 | 3,645 | -60 | -1.6% | 10,000 |
| 2021/02/16 | 3,750 | 3,750 | 3,670 | 3,705 | -45 | -1.2% | 10,500 |
| 2021/02/15 | 3,700 | 3,780 | 3,615 | 3,750 | ±0 | ±0% | 24,300 |
| 2021/02/12 | 3,710 | 3,750 | 3,610 | 3,750 | -100 | -2.6% | 40,400 |
| 2021/02/10 | 3,930 | 3,930 | 3,775 | 3,850 | -95 | -2.4% | 10,300 |
| 2021/02/09 | 3,870 | 3,960 | 3,820 | 3,945 | +90 | +2.3% | 13,600 |
| 2021/02/08 | 3,730 | 3,875 | 3,730 | 3,855 | +115 | +3.1% | 11,500 |
| 2021/02/05 | 3,805 | 3,855 | 3,705 | 3,740 | -35 | -0.9% | 8,200 |
| 2021/02/04 | 3,900 | 3,915 | 3,775 | 3,775 | -90 | -2.3% | 13,400 |
| 2021/02/03 | 3,970 | 3,975 | 3,855 | 3,865 | -105 | -2.6% | 12,000 |
| 2021/02/02 | 3,985 | 4,010 | 3,890 | 3,970 | -15 | -0.4% | 11,200 |
| 2021/02/01 | 3,795 | 4,025 | 3,715 | 3,985 | +165 | +4.3% | 20,900 |
| 2021/01/29 | 3,940 | 3,975 | 3,805 | 3,820 | -100 | -2.6% | 10,300 |
| 2021/01/28 | 3,990 | 4,015 | 3,860 | 3,920 | -155 | -3.8% | 37,200 |
| 2021/01/27 | 4,000 | 4,145 | 3,980 | 4,075 | +130 | +3.3% | 27,000 |
| 2021/01/26 | 3,925 | 4,040 | 3,905 | 3,945 | +20 | +0.5% | 13,900 |
| 2021/01/25 | 3,845 | 3,965 | 3,800 | 3,925 | +95 | +2.5% | 18,300 |
| 2021/01/22 | 3,795 | 3,835 | 3,770 | 3,830 | +105 | +2.8% | 11,700 |
| 2021/01/21 | 3,745 | 3,755 | 3,725 | 3,725 | -5 | -0.1% | 3,900 |
| 2021/01/20 | 3,795 | 3,805 | 3,730 | 3,730 | -40 | -1.1% | 9,300 |
| 2021/01/19 | 3,705 | 3,795 | 3,705 | 3,770 | +30 | +0.8% | 6,100 |
| 2021/01/18 | 3,745 | 3,815 | 3,740 | 3,740 | -10 | -0.3% | 11,700 |
| 2021/01/15 | 3,680 | 3,780 | 3,635 | 3,750 | +140 | +3.9% | 18,900 |
| 2021/01/14 | 3,725 | 3,755 | 3,600 | 3,610 | -145 | -3.9% | 16,300 |
| 2021/01/13 | 3,815 | 3,815 | 3,695 | 3,755 | -10 | -0.3% | 8,800 |
| 2021/01/12 | 3,710 | 3,800 | 3,690 | 3,765 | +55 | +1.5% | 20,100 |
| 2021/01/08 | 3,705 | 3,740 | 3,655 | 3,710 | ±0 | ±0% | 16,100 |
| 2021/01/07 | 3,840 | 3,840 | 3,690 | 3,710 | -110 | -2.9% | 16,300 |
| 2021/01/06 | 3,725 | 3,845 | 3,725 | 3,820 | +95 | +2.6% | 27,400 |
| 2021/01/05 | 3,695 | 3,745 | 3,640 | 3,725 | +45 | +1.2% | 13,600 |
| 2021/01/04 | 3,615 | 3,715 | 3,570 | 3,680 | +65 | +1.8% | 20,700 |
| 2020/12/30 | 3,605 | 3,655 | 3,520 | 3,615 | +15 | +0.4% | 11,000 |
| 2020/12/29 | 3,585 | 3,620 | 3,555 | 3,600 | +85 | +2.4% | 12,100 |
| 2020/12/28 | 3,450 | 3,585 | 3,450 | 3,515 | +60 | +1.7% | 38,000 |
| 2020/12/25 | 3,500 | 3,500 | 3,400 | 3,455 | -70 | -2% | 12,900 |
| 2020/12/24 | 3,390 | 3,540 | 3,390 | 3,525 | +130 | +3.8% | 11,400 |
| 2020/12/23 | 3,490 | 3,490 | 3,370 | 3,395 | -45 | -1.3% | 18,500 |
| 2020/12/22 | 3,565 | 3,570 | 3,380 | 3,440 | -175 | -4.8% | 31,100 |
| 2020/12/21 | 3,565 | 3,670 | 3,565 | 3,615 | +5 | +0.1% | 19,000 |
| 2020/12/18 | 3,705 | 3,705 | 3,580 | 3,610 | -75 | -2% | 19,200 |
| 2020/12/17 | 3,650 | 3,715 | 3,605 | 3,685 | +25 | +0.7% | 16,400 |
901～
950
件表示中 / 1631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 | 3.64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 |
| ワイズＨＤ | 7,100円 | +8.6% | +25.6% | 1.41% | 38.17倍 | 0.83倍 |
|
十字穴ネジが主力。自動車向け中心。電線、化成品併営。半導体商社買収。不動産賃貸も収益源 |
| サンコーテクノ | 114,400円 | +4.1% | -9.4% | 3.32% | 6.96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 | 128,500円 | +3.7% | -18.6% | 3.89% | 10.01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 | 27,200円 | -0.2% | -50.1% | 4.78% | 27.31倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
