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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/08 | 2,524 | 2,545 | 2,436 | 2,489 | -45 | -1.8% | 8,300 |
2020/05/07 | 2,589 | 2,589 | 2,480 | 2,534 | -55 | -2.1% | 11,100 |
2020/05/01 | 2,587 | 2,591 | 2,484 | 2,589 | -48 | -1.8% | 12,100 |
2020/04/30 | 2,670 | 2,708 | 2,534 | 2,637 | -29 | -1.1% | 21,000 |
2020/04/28 | 2,463 | 2,848 | 2,442 | 2,666 | +201 | +8.2% | 102,300 |
2020/04/27 | 2,436 | 2,490 | 2,422 | 2,465 | +31 | +1.3% | 8,300 |
2020/04/24 | 2,486 | 2,486 | 2,370 | 2,434 | -73 | -2.9% | 12,100 |
2020/04/23 | 2,387 | 2,524 | 2,387 | 2,507 | +97 | +4% | 14,700 |
2020/04/22 | 2,361 | 2,410 | 2,294 | 2,410 | -1 | ±0% | 6,100 |
2020/04/21 | 2,340 | 2,448 | 2,340 | 2,411 | +1 | ±0% | 8,800 |
2020/04/20 | 2,263 | 2,425 | 2,263 | 2,410 | +147 | +6.5% | 10,600 |
2020/04/17 | 2,210 | 2,334 | 2,210 | 2,263 | +62 | +2.8% | 5,600 |
2020/04/16 | 2,220 | 2,268 | 2,164 | 2,201 | -69 | -3% | 9,000 |
2020/04/15 | 2,235 | 2,365 | 2,140 | 2,270 | +23 | +1% | 6,200 |
2020/04/14 | 2,199 | 2,296 | 2,199 | 2,247 | +88 | +4.1% | 7,900 |
2020/04/13 | 2,199 | 2,298 | 2,106 | 2,159 | -16 | -0.7% | 6,800 |
2020/04/10 | 2,229 | 2,229 | 2,107 | 2,175 | -35 | -1.6% | 5,600 |
2020/04/09 | 2,299 | 2,299 | 2,191 | 2,210 | -44 | -2% | 7,700 |
2020/04/08 | 2,116 | 2,279 | 2,033 | 2,254 | +88 | +4.1% | 11,200 |
2020/04/07 | 2,101 | 2,229 | 2,065 | 2,166 | +77 | +3.7% | 5,300 |
2020/04/06 | 1,950 | 2,089 | 1,950 | 2,089 | +117 | +5.9% | 11,700 |
2020/04/03 | 1,975 | 2,013 | 1,950 | 1,972 | +2 | +0.1% | 11,600 |
2020/04/02 | 1,940 | 2,018 | 1,940 | 1,970 | ±0 | ±0% | 8,700 |
2020/04/01 | 2,004 | 2,050 | 1,960 | 1,970 | -34 | -1.7% | 7,600 |
2020/03/31 | 1,940 | 2,037 | 1,900 | 2,004 | +104 | +5.5% | 8,100 |
2020/03/30 | 1,974 | 2,040 | 1,876 | 1,900 | -124 | -6.1% | 13,600 |
2020/03/27 | 1,994 | 2,140 | 1,994 | 2,024 | +31 | +1.6% | 4,600 |
2020/03/26 | 2,000 | 2,040 | 1,950 | 1,993 | -168 | -7.8% | 13,600 |
2020/03/25 | 2,105 | 2,180 | 2,021 | 2,161 | +236 | +12.3% | 15,400 |
2020/03/24 | 1,875 | 1,998 | 1,875 | 1,925 | +70 | +3.8% | 16,800 |
2020/03/23 | 1,789 | 1,949 | 1,760 | 1,855 | +26 | +1.4% | 19,500 |
2020/03/19 | 1,806 | 1,940 | 1,787 | 1,829 | +23 | +1.3% | 21,100 |
2020/03/18 | 1,786 | 1,870 | 1,765 | 1,806 | +51 | +2.9% | 12,000 |
2020/03/17 | 1,652 | 1,845 | 1,652 | 1,755 | +16 | +0.9% | 15,400 |
2020/03/16 | 1,752 | 1,870 | 1,739 | 1,739 | -13 | -0.7% | 14,000 |
1101~
1150
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