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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 6,040 | 6,970 | 5,860 | 6,970 | +1,000 | +16.8% | 139,100 |
| 2018/06/01 | 5,950 | 6,130 | 5,880 | 5,970 | +70 | +1.2% | 41,700 |
| 2018/05/31 | 6,170 | 6,220 | 5,900 | 5,900 | -220 | -3.6% | 53,900 |
| 2018/05/30 | 6,130 | 6,300 | 6,020 | 6,120 | -90 | -1.4% | 62,100 |
| 2018/05/29 | 6,540 | 6,690 | 6,160 | 6,210 | -370 | -5.6% | 66,900 |
| 2018/05/28 | 6,900 | 6,900 | 6,550 | 6,580 | -260 | -3.8% | 52,500 |
| 2018/05/25 | 6,900 | 6,930 | 6,760 | 6,840 | -120 | -1.7% | 32,000 |
| 2018/05/24 | 7,020 | 7,040 | 6,850 | 6,960 | -90 | -1.3% | 44,100 |
| 2018/05/23 | 7,010 | 7,200 | 6,960 | 7,050 | -70 | -1% | 35,600 |
| 2018/05/22 | 7,250 | 7,360 | 7,090 | 7,120 | -170 | -2.3% | 22,600 |
| 2018/05/21 | 7,240 | 7,430 | 7,200 | 7,290 | +120 | +1.7% | 22,000 |
| 2018/05/18 | 7,280 | 7,360 | 6,990 | 7,170 | -130 | -1.8% | 48,600 |
| 2018/05/17 | 7,400 | 7,690 | 7,270 | 7,300 | +220 | +3.1% | 78,400 |
| 2018/05/16 | 6,900 | 7,240 | 6,700 | 7,080 | -240 | -3.3% | 152,200 |
| 2018/05/15 | 8,110 | 8,160 | 7,300 | 7,320 | -1,090 | -13% | 139,400 |
| 2018/05/14 | 8,240 | 8,470 | 8,200 | 8,410 | +250 | +3.1% | 26,700 |
| 2018/05/11 | 8,080 | 8,160 | 8,060 | 8,160 | +30 | +0.4% | 18,300 |
| 2018/05/10 | 8,170 | 8,240 | 8,060 | 8,130 | -30 | -0.4% | 16,500 |
| 2018/05/09 | 8,170 | 8,260 | 8,030 | 8,160 | ±0 | ±0% | 22,100 |
| 2018/05/08 | 8,200 | 8,280 | 8,100 | 8,160 | -90 | -1.1% | 22,700 |
| 2018/05/07 | 8,470 | 8,500 | 8,250 | 8,250 | -140 | -1.7% | 21,500 |
| 2018/05/02 | 8,200 | 8,400 | 8,070 | 8,390 | +260 | +3.2% | 28,000 |
| 2018/05/01 | 8,310 | 8,430 | 8,130 | 8,130 | -300 | -3.6% | 37,900 |
| 2018/04/27 | 8,640 | 8,670 | 8,300 | 8,430 | -210 | -2.4% | 43,600 |
| 2018/04/26 | 9,020 | 9,120 | 8,550 | 8,640 | -380 | -4.2% | 61,800 |
| 2018/04/25 | 9,070 | 9,290 | 8,890 | 9,020 | -130 | -1.4% | 61,600 |
| 2018/04/24 | 8,800 | 9,180 | 8,770 | 9,150 | +400 | +4.6% | 57,200 |
| 2018/04/23 | 8,900 | 8,940 | 8,590 | 8,750 | -40 | -0.5% | 36,900 |
| 2018/04/20 | 8,910 | 9,120 | 8,760 | 8,790 | -180 | -2% | 40,300 |
| 2018/04/19 | 9,060 | 9,450 | 8,880 | 8,970 | -50 | -0.6% | 82,900 |
| 2018/04/18 | 9,350 | 9,620 | 8,930 | 9,020 | -370 | -3.9% | 106,300 |
| 2018/04/17 | 9,510 | 9,560 | 8,520 | 9,390 | -40 | -0.4% | 128,400 |
| 2018/04/16 | 9,900 | 10,200 | 9,400 | 9,430 | -360 | -3.7% | 165,800 |
| 2018/04/13 | 9,220 | 9,790 | 9,180 | 9,790 | +720 | +7.9% | 233,800 |
| 2018/04/12 | 8,800 | 9,390 | 8,690 | 9,070 | +330 | +3.8% | 148,700 |
| 2018/04/11 | 8,950 | 9,080 | 8,680 | 8,740 | -60 | -0.7% | 88,000 |
| 2018/04/10 | 8,470 | 9,110 | 8,450 | 8,800 | +200 | +2.3% | 159,300 |
| 2018/04/09 | 8,040 | 8,640 | 8,040 | 8,600 | +520 | +6.4% | 104,300 |
| 2018/04/06 | 8,210 | 8,290 | 8,000 | 8,080 | -130 | -1.6% | 74,400 |
| 2018/04/05 | 8,550 | 8,620 | 8,140 | 8,210 | -190 | -2.3% | 80,500 |
| 2018/04/04 | 8,840 | 9,250 | 8,400 | 8,400 | -500 | -5.6% | 202,300 |
| 2018/04/03 | 8,100 | 9,450 | 8,010 | 8,900 | +550 | +6.6% | 297,800 |
| 2018/04/02 | 8,640 | 8,680 | 8,330 | 8,350 | -290 | -3.4% | 92,700 |
| 2018/03/30 | 8,200 | 8,760 | 8,140 | 8,640 | +580 | +7.2% | 174,500 |
| 2018/03/29 | 8,030 | 8,400 | 7,950 | 8,060 | +180 | +2.3% | 137,000 |
| 2018/03/28 | 7,860 | 8,120 | 7,620 | 7,880 | -160 | -2% | 121,100 |
| 2018/03/27 | 8,480 | 8,520 | 8,040 | 8,040 | -330 | -3.9% | 120,600 |
| 2018/03/26 | 8,020 | 8,370 | 7,860 | 8,370 | +200 | +2.4% | 111,200 |
| 2018/03/23 | 8,500 | 8,550 | 8,050 | 8,170 | -830 | -9.2% | 226,400 |
| 2018/03/22 | 9,510 | 9,790 | 8,880 | 9,000 | -600 | -6.3% | 209,100 |
1701～
1750
件表示中 / 1764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 | 111,500円 | +31.3% | +17.1% | 0.00% | 28.43倍 | 2.58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 |
| 高田機 | 105,300円 | -5.2% | -2.8% | 4.75% | 24.78倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| イワブチ | 625,000円 | +3.3% | -12.8% | 4.48% | 12.71倍 | 0.35倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| ＫＴＣ | 261,900円 | +16.3% | +4.8% | 3.05% | 9.04倍 | 0.52倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| 日創プロ | 90,700円 | +14.2% | +0.4% | 4.41% | 6.37倍 | 0.47倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
市場注目の銘柄
チャート関連のコラム
