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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 3,575 | 3,575 | 3,300 | 3,405 | -145 | -4.1% | 29,800 |
2020/07/16 | 3,550 | 3,620 | 3,505 | 3,550 | -50 | -1.4% | 24,900 |
2020/07/15 | 3,520 | 3,640 | 3,455 | 3,600 | +215 | +6.4% | 49,500 |
2020/07/14 | 3,205 | 3,480 | 3,205 | 3,385 | +10 | +0.3% | 55,300 |
2020/07/13 | 3,475 | 3,700 | 3,360 | 3,375 | +300 | +9.8% | 146,100 |
2020/07/10 | 3,175 | 3,175 | 3,000 | 3,075 | -100 | -3.1% | 21,100 |
2020/07/09 | 3,280 | 3,280 | 3,150 | 3,175 | -60 | -1.9% | 12,200 |
2020/07/08 | 3,350 | 3,350 | 3,235 | 3,235 | -55 | -1.7% | 12,900 |
2020/07/07 | 3,230 | 3,425 | 3,140 | 3,290 | +60 | +1.9% | 37,400 |
2020/07/06 | 3,160 | 3,290 | 3,100 | 3,230 | +140 | +4.5% | 29,300 |
2020/07/03 | 2,918 | 3,105 | 2,918 | 3,090 | +172 | +5.9% | 12,100 |
2020/07/02 | 3,030 | 3,070 | 2,914 | 2,918 | -112 | -3.7% | 11,300 |
2020/07/01 | 2,950 | 3,180 | 2,903 | 3,030 | +74 | +2.5% | 14,800 |
2020/06/30 | 3,135 | 3,135 | 2,921 | 2,956 | -89 | -2.9% | 9,000 |
2020/06/29 | 3,105 | 3,105 | 2,955 | 3,045 | -70 | -2.2% | 8,300 |
2020/06/26 | 3,140 | 3,270 | 2,935 | 3,115 | +15 | +0.5% | 49,300 |
2020/06/25 | 2,850 | 3,145 | 2,820 | 3,100 | +200 | +6.9% | 38,600 |
2020/06/24 | 2,890 | 2,914 | 2,733 | 2,900 | +276 | +10.5% | 33,800 |
2020/06/23 | 2,651 | 2,899 | 2,605 | 2,624 | -27 | -1% | 28,800 |
2020/06/22 | 2,743 | 2,750 | 2,651 | 2,651 | -99 | -3.6% | 9,100 |
2020/06/19 | 2,495 | 2,790 | 2,495 | 2,750 | +275 | +11.1% | 27,900 |
2020/06/18 | 2,440 | 2,480 | 2,425 | 2,475 | +74 | +3.1% | 10,100 |
2020/06/17 | 2,377 | 2,425 | 2,376 | 2,401 | -4 | -0.2% | 4,600 |
2020/06/16 | 2,323 | 2,447 | 2,323 | 2,405 | +88 | +3.8% | 10,600 |
2020/06/15 | 2,450 | 2,450 | 2,303 | 2,317 | -106 | -4.4% | 9,000 |
2020/06/12 | 2,280 | 2,423 | 2,280 | 2,423 | -4 | -0.2% | 11,300 |
2020/06/11 | 2,655 | 2,655 | 2,420 | 2,427 | -215 | -8.1% | 31,900 |
2020/06/10 | 2,623 | 2,646 | 2,595 | 2,642 | +19 | +0.7% | 4,100 |
2020/06/09 | 2,675 | 2,685 | 2,590 | 2,623 | -62 | -2.3% | 6,500 |
2020/06/08 | 2,645 | 2,701 | 2,645 | 2,685 | -10 | -0.4% | 5,300 |
2020/06/05 | 2,726 | 2,726 | 2,630 | 2,695 | -37 | -1.4% | 9,000 |
2020/06/04 | 2,762 | 2,770 | 2,696 | 2,732 | -45 | -1.6% | 3,700 |
2020/06/03 | 2,800 | 2,813 | 2,774 | 2,777 | -3 | -0.1% | 3,700 |
2020/06/02 | 2,671 | 2,780 | 2,670 | 2,780 | +82 | +3% | 6,700 |
2020/06/01 | 2,700 | 2,700 | 2,653 | 2,698 | +29 | +1.1% | 3,300 |
2020/05/29 | 2,660 | 2,698 | 2,660 | 2,669 | -19 | -0.7% | 3,200 |
2020/05/28 | 2,683 | 2,735 | 2,641 | 2,688 | +5 | +0.2% | 8,800 |
2020/05/27 | 2,706 | 2,706 | 2,651 | 2,683 | -51 | -1.9% | 7,500 |
2020/05/26 | 2,681 | 2,744 | 2,633 | 2,734 | +53 | +2% | 13,500 |
2020/05/25 | 2,689 | 2,740 | 2,676 | 2,681 | +19 | +0.7% | 6,500 |
2020/05/22 | 2,856 | 2,878 | 2,630 | 2,662 | -188 | -6.6% | 16,800 |
2020/05/21 | 2,608 | 2,855 | 2,597 | 2,850 | +245 | +9.4% | 30,300 |
2020/05/20 | 2,520 | 2,645 | 2,478 | 2,605 | +110 | +4.4% | 12,500 |
2020/05/19 | 2,590 | 2,590 | 2,485 | 2,495 | -8 | -0.3% | 6,400 |
2020/05/18 | 2,460 | 2,547 | 2,380 | 2,503 | +43 | +1.7% | 11,200 |
2020/05/15 | 2,393 | 2,463 | 2,294 | 2,460 | +212 | +9.4% | 13,900 |
2020/05/14 | 2,385 | 2,445 | 2,248 | 2,248 | -152 | -6.3% | 14,600 |
2020/05/13 | 2,430 | 2,447 | 2,390 | 2,400 | -55 | -2.2% | 8,300 |
2020/05/12 | 2,496 | 2,512 | 2,455 | 2,455 | -52 | -2.1% | 10,500 |
2020/05/11 | 2,516 | 2,563 | 2,489 | 2,507 | +18 | +0.7% | 8,400 |
1051~
1100
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