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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,525 | 3,570 | 3,505 | 3,550 | +40 | +1.1% | 9,400 |
| 2019/02/26 | 3,610 | 3,620 | 3,500 | 3,510 | -100 | -2.8% | 18,500 |
| 2019/02/25 | 3,530 | 3,640 | 3,530 | 3,610 | +40 | +1.1% | 6,600 |
| 2019/02/22 | 3,565 | 3,580 | 3,525 | 3,570 | -20 | -0.6% | 9,200 |
| 2019/02/21 | 3,660 | 3,660 | 3,520 | 3,590 | -60 | -1.6% | 21,700 |
| 2019/02/20 | 3,740 | 3,795 | 3,640 | 3,650 | -120 | -3.2% | 12,500 |
| 2019/02/19 | 3,670 | 3,790 | 3,670 | 3,770 | +150 | +4.1% | 16,200 |
| 2019/02/18 | 3,635 | 3,735 | 3,595 | 3,620 | -10 | -0.3% | 10,500 |
| 2019/02/15 | 3,605 | 3,750 | 3,575 | 3,630 | ±0 | ±0% | 20,000 |
| 2019/02/14 | 3,840 | 3,840 | 3,605 | 3,630 | -280 | -7.2% | 34,900 |
| 2019/02/13 | 3,800 | 3,935 | 3,785 | 3,910 | +140 | +3.7% | 17,600 |
| 2019/02/12 | 3,595 | 3,800 | 3,595 | 3,770 | +155 | +4.3% | 17,900 |
| 2019/02/08 | 3,665 | 3,695 | 3,615 | 3,615 | -110 | -3% | 6,100 |
| 2019/02/07 | 3,715 | 3,750 | 3,610 | 3,725 | -20 | -0.5% | 11,300 |
| 2019/02/06 | 3,815 | 3,855 | 3,725 | 3,745 | -70 | -1.8% | 12,000 |
| 2019/02/05 | 3,820 | 3,870 | 3,780 | 3,815 | +50 | +1.3% | 10,500 |
| 2019/02/04 | 3,720 | 3,815 | 3,705 | 3,765 | +115 | +3.2% | 8,200 |
| 2019/02/01 | 3,725 | 3,765 | 3,630 | 3,650 | -75 | -2% | 13,800 |
| 2019/01/31 | 3,705 | 3,755 | 3,600 | 3,725 | +160 | +4.5% | 20,400 |
| 2019/01/30 | 3,705 | 3,740 | 3,560 | 3,565 | -185 | -4.9% | 18,600 |
| 2019/01/29 | 3,790 | 3,825 | 3,630 | 3,750 | -50 | -1.3% | 19,100 |
| 2019/01/28 | 3,940 | 4,000 | 3,785 | 3,800 | -110 | -2.8% | 17,500 |
| 2019/01/25 | 4,035 | 4,095 | 3,895 | 3,910 | -70 | -1.8% | 34,500 |
| 2019/01/24 | 3,740 | 4,055 | 3,715 | 3,980 | +240 | +6.4% | 52,500 |
| 2019/01/23 | 3,565 | 3,955 | 3,565 | 3,740 | +105 | +2.9% | 37,000 |
| 2019/01/22 | 3,720 | 3,795 | 3,585 | 3,635 | -70 | -1.9% | 14,000 |
| 2019/01/21 | 3,680 | 3,930 | 3,665 | 3,705 | +85 | +2.3% | 33,700 |
| 2019/01/18 | 3,550 | 3,620 | 3,525 | 3,620 | +40 | +1.1% | 8,000 |
| 2019/01/17 | 3,500 | 3,585 | 3,500 | 3,580 | +90 | +2.6% | 13,600 |
| 2019/01/16 | 3,480 | 3,525 | 3,445 | 3,490 | -20 | -0.6% | 6,600 |
| 2019/01/15 | 3,500 | 3,550 | 3,420 | 3,510 | +10 | +0.3% | 10,000 |
| 2019/01/11 | 3,400 | 3,510 | 3,400 | 3,500 | +120 | +3.6% | 10,300 |
| 2019/01/10 | 3,390 | 3,400 | 3,310 | 3,380 | -15 | -0.4% | 5,700 |
| 2019/01/09 | 3,405 | 3,485 | 3,335 | 3,395 | -10 | -0.3% | 9,200 |
| 2019/01/08 | 3,375 | 3,505 | 3,375 | 3,405 | +35 | +1% | 14,900 |
| 2019/01/07 | 3,400 | 3,420 | 3,325 | 3,370 | +175 | +5.5% | 17,200 |
| 2019/01/04 | 3,035 | 3,200 | 3,030 | 3,195 | +40 | +1.3% | 16,800 |
| 2018/12/28 | 3,180 | 3,300 | 3,125 | 3,155 | -135 | -4.1% | 18,200 |
| 2018/12/27 | 3,210 | 3,405 | 3,205 | 3,290 | +265 | +8.8% | 30,700 |
| 2018/12/26 | 3,240 | 3,240 | 3,000 | 3,025 | +99 | +3.4% | 40,700 |
| 2018/12/25 | 3,100 | 3,150 | 2,900 | 2,926 | -524 | -15.2% | 70,100 |
| 2018/12/21 | 3,635 | 3,735 | 3,270 | 3,450 | -300 | -8% | 35,200 |
| 2018/12/20 | 4,145 | 4,150 | 3,735 | 3,750 | -380 | -9.2% | 53,300 |
| 2018/12/19 | 3,800 | 4,200 | 3,750 | 4,130 | +390 | +10.4% | 79,900 |
| 2018/12/18 | 3,405 | 3,760 | 3,385 | 3,740 | +160 | +4.5% | 61,000 |
| 2018/12/17 | 3,660 | 3,660 | 3,470 | 3,580 | -120 | -3.2% | 21,100 |
| 2018/12/14 | 3,860 | 3,900 | 3,700 | 3,700 | -150 | -3.9% | 21,500 |
| 2018/12/13 | 3,775 | 3,880 | 3,760 | 3,850 | +120 | +3.2% | 13,000 |
| 2018/12/12 | 3,530 | 3,750 | 3,520 | 3,730 | +235 | +6.7% | 19,800 |
| 2018/12/11 | 3,685 | 3,685 | 3,475 | 3,495 | -190 | -5.2% | 25,600 |
1401～
1450
件表示中 / 1644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 | 139,900円 | +31.3% | +17.1% | 0.00% | 35.67倍 | 3.05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 | 125,000円 | +3.7% | -18.6% | 4.00% | 9.74倍 | 0.45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 | 27,700円 | -0.2% | -50.1% | 4.69% | 27.81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 | 63,700円 | -0.3% | -1.6% | 3.14% | 5.03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
