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 |
---|---|---|---|---|---|---|---|
2020/12/15 | 3,735 | 3,875 | 3,735 | 3,790 | +55 | +1.5% | 20,400 |
2020/12/14 | 3,785 | 3,850 | 3,710 | 3,735 | -50 | -1.3% | 11,900 |
2020/12/11 | 3,760 | 3,785 | 3,675 | 3,785 | +85 | +2.3% | 15,000 |
2020/12/10 | 3,845 | 3,845 | 3,660 | 3,700 | -115 | -3% | 23,300 |
2020/12/09 | 3,955 | 3,985 | 3,810 | 3,815 | -170 | -4.3% | 25,100 |
2020/12/08 | 3,780 | 3,990 | 3,760 | 3,985 | +260 | +7% | 49,500 |
2020/12/07 | 3,710 | 3,810 | 3,665 | 3,725 | +15 | +0.4% | 37,900 |
2020/12/04 | 3,730 | 3,780 | 3,620 | 3,710 | -20 | -0.5% | 30,700 |
2020/12/03 | 3,655 | 3,830 | 3,655 | 3,730 | +75 | +2.1% | 38,800 |
2020/12/02 | 3,750 | 3,795 | 3,650 | 3,655 | -115 | -3.1% | 42,200 |
2020/12/01 | 3,850 | 3,850 | 3,740 | 3,770 | -55 | -1.4% | 22,300 |
2020/11/30 | 3,990 | 3,990 | 3,815 | 3,825 | -55 | -1.4% | 39,200 |
2020/11/27 | 4,045 | 4,060 | 3,825 | 3,880 | -95 | -2.4% | 59,700 |
2020/11/26 | 3,710 | 4,005 | 3,710 | 3,975 | +250 | +6.7% | 60,400 |
2020/11/25 | 3,885 | 3,890 | 3,705 | 3,725 | -120 | -3.1% | 33,700 |
2020/11/24 | 3,900 | 3,900 | 3,760 | 3,845 | +10 | +0.3% | 43,200 |
2020/11/20 | 3,840 | 3,905 | 3,755 | 3,835 | -5 | -0.1% | 38,900 |
2020/11/19 | 3,680 | 3,935 | 3,560 | 3,840 | +300 | +8.5% | 95,300 |
2020/11/18 | 3,430 | 3,600 | 3,430 | 3,540 | +110 | +3.2% | 33,400 |
2020/11/17 | 3,600 | 3,600 | 3,420 | 3,430 | -210 | -5.8% | 34,800 |
2020/11/16 | 3,660 | 3,715 | 3,510 | 3,640 | -90 | -2.4% | 41,600 |
2020/11/13 | 3,730 | 3,795 | 3,700 | 3,730 | -60 | -1.6% | 26,600 |
2020/11/12 | 3,780 | 3,820 | 3,710 | 3,790 | -30 | -0.8% | 20,400 |
2020/11/11 | 3,755 | 3,850 | 3,665 | 3,820 | +65 | +1.7% | 23,500 |
2020/11/10 | 3,940 | 3,940 | 3,685 | 3,755 | -115 | -3% | 40,300 |
2020/11/09 | 3,955 | 4,000 | 3,860 | 3,870 | -85 | -2.1% | 28,300 |
2020/11/06 | 3,840 | 4,000 | 3,775 | 3,955 | +115 | +3% | 37,000 |
2020/11/05 | 3,965 | 3,965 | 3,765 | 3,840 | -70 | -1.8% | 35,900 |
2020/11/04 | 3,720 | 3,960 | 3,720 | 3,910 | +210 | +5.7% | 28,000 |
2020/11/02 | 3,785 | 3,975 | 3,700 | 3,700 | -90 | -2.4% | 31,400 |
2020/10/30 | 3,950 | 4,035 | 3,790 | 3,790 | -245 | -6.1% | 58,100 |
2020/10/29 | 3,750 | 4,060 | 3,750 | 4,035 | +215 | +5.6% | 165,100 |
2020/10/28 | 3,835 | 3,915 | 3,730 | 3,820 | -85 | -2.2% | 33,500 |
2020/10/27 | 3,715 | 3,950 | 3,695 | 3,905 | +125 | +3.3% | 37,700 |
2020/10/26 | 3,910 | 3,960 | 3,780 | 3,780 | -185 | -4.7% | 33,300 |
2020/10/23 | 4,040 | 4,040 | 3,780 | 3,965 | -140 | -3.4% | 51,200 |
2020/10/22 | 4,290 | 4,345 | 4,080 | 4,105 | -255 | -5.8% | 40,500 |
2020/10/21 | 4,295 | 4,440 | 4,295 | 4,360 | +20 | +0.5% | 37,100 |
2020/10/20 | 4,325 | 4,445 | 4,205 | 4,340 | -15 | -0.3% | 44,300 |
2020/10/19 | 4,365 | 4,525 | 4,335 | 4,355 | -10 | -0.2% | 47,100 |
2020/10/16 | 4,500 | 4,595 | 4,340 | 4,365 | -215 | -4.7% | 51,300 |
2020/10/15 | 4,365 | 4,660 | 4,300 | 4,580 | +215 | +4.9% | 77,500 |
2020/10/14 | 4,370 | 4,445 | 4,255 | 4,365 | -90 | -2% | 64,300 |
2020/10/13 | 4,675 | 4,695 | 4,400 | 4,455 | -245 | -5.2% | 77,600 |
2020/10/12 | 4,525 | 4,820 | 4,525 | 4,700 | +70 | +1.5% | 58,200 |
2020/10/09 | 4,785 | 4,805 | 4,630 | 4,630 | -215 | -4.4% | 79,400 |
2020/10/08 | 4,870 | 4,905 | 4,715 | 4,845 | +45 | +0.9% | 73,800 |
2020/10/07 | 4,785 | 4,910 | 4,620 | 4,800 | +20 | +0.4% | 100,700 |
2020/10/06 | 4,330 | 4,850 | 4,330 | 4,780 | +490 | +11.4% | 122,800 |
2020/10/05 | 4,285 | 4,320 | 4,065 | 4,290 | +100 | +2.4% | 53,100 |
951~
1000
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 | 167,000円 | +31.3% | +17.1% | 0.00% | 42.58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 |
信 和 | 73,500円 | +26.2% | +129.1% | 4.35% | 10.22倍 | 0.67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 | 114,000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 | 128,500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