ジェイテクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,153.5 | 1,155 | 1,143 | 1,148 | -0.5 | ±0% | 1,203,100 |
| 2025/05/20 | 1,156 | 1,169.5 | 1,141.5 | 1,148.5 | +4.5 | +0.4% | 750,900 |
| 2025/05/19 | 1,132.5 | 1,158 | 1,128 | 1,144 | -2.5 | -0.2% | 861,300 |
| 2025/05/16 | 1,143 | 1,147 | 1,124.5 | 1,146.5 | -2.5 | -0.2% | 931,800 |
| 2025/05/15 | 1,161 | 1,161 | 1,140 | 1,149 | -20.5 | -1.8% | 735,600 |
| 2025/05/14 | 1,174 | 1,178 | 1,152.5 | 1,169.5 | ±0 | ±0% | 1,300,900 |
| 2025/05/13 | 1,178.5 | 1,185.5 | 1,158 | 1,169.5 | +21 | +1.8% | 1,187,800 |
| 2025/05/12 | 1,143 | 1,152 | 1,126.5 | 1,148.5 | +12.5 | +1.1% | 936,700 |
| 2025/05/09 | 1,135.5 | 1,144 | 1,121 | 1,136 | +19.5 | +1.7% | 1,204,700 |
| 2025/05/08 | 1,117 | 1,119 | 1,101 | 1,116.5 | -11.5 | -1% | 908,000 |
| 2025/05/07 | 1,120 | 1,128 | 1,111 | 1,128 | -1 | -0.1% | 1,291,500 |
| 2025/05/02 | 1,125 | 1,135.5 | 1,116 | 1,129 | +13 | +1.2% | 1,245,600 |
| 2025/05/01 | 1,096.5 | 1,116.5 | 1,093.5 | 1,116 | +12.5 | +1.1% | 1,096,800 |
| 2025/04/30 | 1,129 | 1,129.5 | 1,079 | 1,103.5 | -19 | -1.7% | 1,919,200 |
| 2025/04/28 | 1,102 | 1,142 | 1,068.5 | 1,122.5 | -1.5 | -0.1% | 4,958,200 |
| 2025/04/25 | 1,032.5 | 1,160 | 1,025 | 1,124 | +91.5 | +8.9% | 4,418,300 |
| 2025/04/24 | 1,019 | 1,064.5 | 1,013 | 1,032.5 | +28.5 | +2.8% | 2,240,000 |
| 2025/04/23 | 984.9 | 1,008 | 955.1 | 1,004 | +49.1 | +5.1% | 2,708,900 |
| 2025/04/22 | 947.8 | 963.3 | 944.1 | 954.9 | +14.7 | +1.6% | 1,475,100 |
| 2025/04/21 | 962 | 967.4 | 931.7 | 940.2 | -31.8 | -3.3% | 1,530,200 |
| 2025/04/18 | 964.1 | 973.1 | 963 | 972 | +6.5 | +0.7% | 1,400,800 |
| 2025/04/17 | 960 | 965.5 | 950.5 | 965.5 | +8.8 | +0.9% | 993,700 |
| 2025/04/16 | 965.8 | 966.6 | 946.3 | 956.7 | -6.4 | -0.7% | 746,200 |
| 2025/04/15 | 960.8 | 969 | 957.7 | 963.1 | +16.5 | +1.7% | 994,300 |
| 2025/04/14 | 954.5 | 958.7 | 942.1 | 946.6 | -7.2 | -0.8% | 905,200 |
| 2025/04/11 | 914 | 959.5 | 902.2 | 953.8 | -29 | -3% | 1,798,400 |
| 2025/04/10 | 1,000 | 1,007 | 973.8 | 982.8 | +80.6 | +8.9% | 1,847,200 |
| 2025/04/09 | 904.4 | 920.9 | 882 | 902.2 | -47.2 | -5% | 2,015,000 |
| 2025/04/08 | 950 | 986.2 | 948 | 949.4 | +52.8 | +5.9% | 2,252,100 |
| 2025/04/07 | 905.5 | 928.3 | 885.9 | 896.6 | -83.9 | -8.6% | 3,057,600 |
| 2025/04/04 | 989.8 | 1,004.5 | 947.4 | 980.5 | -67.5 | -6.4% | 2,372,600 |
| 2025/04/03 | 1,041.5 | 1,071 | 1,034 | 1,048 | -71.5 | -6.4% | 1,804,600 |
| 2025/04/02 | 1,119 | 1,128 | 1,104.5 | 1,119.5 | +4 | +0.4% | 1,038,800 |
| 2025/04/01 | 1,144.5 | 1,145 | 1,113 | 1,115.5 | -12 | -1.1% | 1,283,200 |
| 2025/03/31 | 1,128 | 1,144 | 1,107.5 | 1,127.5 | -23 | -2% | 1,641,400 |
| 2025/03/28 | 1,168 | 1,173.5 | 1,137.5 | 1,150.5 | -43 | -3.6% | 2,127,700 |
| 2025/03/27 | 1,195 | 1,199 | 1,174.5 | 1,193.5 | -26.5 | -2.2% | 1,717,200 |
| 2025/03/26 | 1,208 | 1,224 | 1,198 | 1,220 | +19 | +1.6% | 1,388,400 |
| 2025/03/25 | 1,190 | 1,205 | 1,186 | 1,201 | +16 | +1.4% | 900,900 |
| 2025/03/24 | 1,184.5 | 1,187 | 1,173 | 1,185 | +11.5 | +1% | 654,000 |
| 2025/03/21 | 1,172.5 | 1,183 | 1,168 | 1,173.5 | -6.5 | -0.6% | 1,391,900 |
| 2025/03/19 | 1,166.5 | 1,184.5 | 1,166.5 | 1,180 | +11 | +0.9% | 1,075,600 |
| 2025/03/18 | 1,163.5 | 1,170.5 | 1,158.5 | 1,169 | +15 | +1.3% | 1,127,200 |
| 2025/03/17 | 1,141 | 1,154 | 1,140.5 | 1,154 | +16 | +1.4% | 1,104,400 |
| 2025/03/14 | 1,111.5 | 1,138 | 1,111 | 1,138 | +12.5 | +1.1% | 1,391,500 |
| 2025/03/13 | 1,148 | 1,153 | 1,121.5 | 1,125.5 | -25.5 | -2.2% | 1,226,100 |
| 2025/03/12 | 1,126 | 1,151.5 | 1,124.5 | 1,151 | +22 | +1.9% | 1,019,800 |
| 2025/03/11 | 1,118 | 1,129 | 1,094 | 1,129 | -15 | -1.3% | 1,796,900 |
| 2025/03/10 | 1,173 | 1,174.5 | 1,143 | 1,144 | -25.5 | -2.2% | 919,500 |
| 2025/03/07 | 1,153 | 1,174.5 | 1,145.5 | 1,169.5 | +15 | +1.3% | 1,060,500 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「ジェイテクト」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 |
|---|---|---|---|---|---|---|---|---|
| ジェイテクト | 114,800円 | - | - | 5.23% | 18.27倍 | 0.49倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| ＤＭＧ森精 | 292,500円 | - | - | 3.59% | 20.73倍 | 1.32倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 三浦工 | 306,300円 | - | - | 2.19% | 13.38倍 | 1.74倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 住友重 | 295,700円 | - | - | 4.23% | 12.70倍 | 0.55倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| オルガノ | 775,000円 | - | - | 2.19% | 14.72倍 | 2.94倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
