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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,429.5 | 1,434 | 1,414 | 1,422.5 | +12 | +0.9% | 649,100 |
| 2025/08/21 | 1,405 | 1,416.5 | 1,396 | 1,410.5 | ±0 | ±0% | 620,100 |
| 2025/08/20 | 1,417.5 | 1,424 | 1,404 | 1,410.5 | -7 | -0.5% | 657,800 |
| 2025/08/19 | 1,403 | 1,421 | 1,403 | 1,417.5 | +7.5 | +0.5% | 830,500 |
| 2025/08/18 | 1,395 | 1,410 | 1,391 | 1,410 | +20 | +1.4% | 732,300 |
| 2025/08/15 | 1,386 | 1,394.5 | 1,375.5 | 1,390 | +15 | +1.1% | 643,200 |
| 2025/08/14 | 1,398 | 1,402 | 1,367 | 1,375 | -26 | -1.9% | 895,100 |
| 2025/08/13 | 1,399.5 | 1,423 | 1,398 | 1,401 | +19 | +1.4% | 1,475,600 |
| 2025/08/12 | 1,374.5 | 1,394.5 | 1,371.5 | 1,382 | +7.5 | +0.5% | 1,006,100 |
| 2025/08/08 | 1,348 | 1,379 | 1,342 | 1,374.5 | +30.5 | +2.3% | 1,192,200 |
| 2025/08/07 | 1,349 | 1,358.5 | 1,341.5 | 1,344 | +4 | +0.3% | 936,100 |
| 2025/08/06 | 1,337 | 1,347 | 1,328 | 1,340 | +9.5 | +0.7% | 848,000 |
| 2025/08/05 | 1,312 | 1,349.5 | 1,302.5 | 1,330.5 | +18.5 | +1.4% | 1,693,400 |
| 2025/08/04 | 1,258 | 1,319 | 1,258 | 1,312 | +7.5 | +0.6% | 1,863,200 |
| 2025/08/01 | 1,310.5 | 1,327.5 | 1,287 | 1,304.5 | -6 | -0.5% | 1,947,900 |
| 2025/07/31 | 1,265.5 | 1,380 | 1,253 | 1,310.5 | +33 | +2.6% | 2,426,700 |
| 2025/07/30 | 1,257 | 1,283 | 1,255 | 1,277.5 | +7 | +0.6% | 1,409,300 |
| 2025/07/29 | 1,272 | 1,283.5 | 1,262.5 | 1,270.5 | -16.5 | -1.3% | 1,202,500 |
| 2025/07/28 | 1,282 | 1,292.5 | 1,276 | 1,287 | +5 | +0.4% | 749,300 |
| 2025/07/25 | 1,312 | 1,312.5 | 1,277 | 1,282 | -30.5 | -2.3% | 1,186,900 |
| 2025/07/24 | 1,308.5 | 1,323 | 1,301.5 | 1,312.5 | +9 | +0.7% | 1,921,000 |
| 2025/07/23 | 1,262.5 | 1,314.5 | 1,262 | 1,303.5 | +68 | +5.5% | 2,073,800 |
| 2025/07/22 | 1,232 | 1,255 | 1,226 | 1,235.5 | -4.5 | -0.4% | 823,400 |
| 2025/07/18 | 1,255 | 1,255 | 1,236.5 | 1,240 | -8 | -0.6% | 668,300 |
| 2025/07/17 | 1,234.5 | 1,252 | 1,233 | 1,248 | +3.5 | +0.3% | 689,100 |
| 2025/07/16 | 1,252 | 1,255.5 | 1,240.5 | 1,244.5 | -5 | -0.4% | 713,400 |
| 2025/07/15 | 1,243.5 | 1,254 | 1,236.5 | 1,249.5 | +6.5 | +0.5% | 914,700 |
| 2025/07/14 | 1,243.5 | 1,249.5 | 1,231.5 | 1,243 | -1 | -0.1% | 848,900 |
| 2025/07/11 | 1,249.5 | 1,250 | 1,227.5 | 1,244 | +24.5 | +2% | 1,401,600 |
| 2025/07/10 | 1,237 | 1,237 | 1,212 | 1,219.5 | -13.5 | -1.1% | 1,079,900 |
| 2025/07/09 | 1,220 | 1,233 | 1,211.5 | 1,233 | +25 | +2.1% | 1,381,200 |
| 2025/07/08 | 1,190 | 1,212 | 1,187.5 | 1,208 | +24.5 | +2.1% | 1,196,600 |
| 2025/07/07 | 1,217 | 1,217 | 1,182.5 | 1,183.5 | -38.5 | -3.2% | 1,030,300 |
| 2025/07/04 | 1,230 | 1,233 | 1,217 | 1,222 | -8 | -0.7% | 855,800 |
| 2025/07/03 | 1,214.5 | 1,238.5 | 1,210.5 | 1,230 | +31 | +2.6% | 1,927,100 |
| 2025/07/02 | 1,179 | 1,210 | 1,167 | 1,199 | +14.5 | +1.2% | 1,659,200 |
| 2025/07/01 | 1,170 | 1,193 | 1,167.5 | 1,184.5 | -3.5 | -0.3% | 1,798,600 |
| 2025/06/30 | 1,167.5 | 1,194.5 | 1,160.5 | 1,188 | +28.5 | +2.5% | 1,889,500 |
| 2025/06/27 | 1,154 | 1,175 | 1,143 | 1,159.5 | +24.5 | +2.2% | 3,115,600 |
| 2025/06/26 | 1,125 | 1,138 | 1,122 | 1,135 | +8 | +0.7% | 1,103,800 |
| 2025/06/25 | 1,115.5 | 1,130.5 | 1,113 | 1,127 | +4 | +0.4% | 1,203,300 |
| 2025/06/24 | 1,109.5 | 1,136 | 1,099 | 1,123 | +35 | +3.2% | 1,377,600 |
| 2025/06/23 | 1,096 | 1,102 | 1,081 | 1,088 | -10 | -0.9% | 1,111,700 |
| 2025/06/20 | 1,104 | 1,116 | 1,097.5 | 1,098 | -3 | -0.3% | 1,776,200 |
| 2025/06/19 | 1,108 | 1,117 | 1,091.5 | 1,101 | -4.5 | -0.4% | 1,010,300 |
| 2025/06/18 | 1,089 | 1,106.5 | 1,089 | 1,105.5 | +13 | +1.2% | 987,700 |
| 2025/06/17 | 1,082 | 1,094.5 | 1,081.5 | 1,092.5 | +9.5 | +0.9% | 689,000 |
| 2025/06/16 | 1,084 | 1,087.5 | 1,079 | 1,083 | +5.5 | +0.5% | 692,400 |
| 2025/06/13 | 1,088 | 1,090.5 | 1,070.5 | 1,077.5 | -15 | -1.4% | 1,331,000 |
| 2025/06/12 | 1,104 | 1,107.5 | 1,086 | 1,092.5 | -12 | -1.1% | 801,800 |
1～
50
件表示中 / 3768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 | 142,200円 | -6.1% | +45.7% | 4.22% | 22.63倍 | 0.61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 |
| ＴＨＫ | 393,600円 | +3.0% | +30.4% | 6.25% | 24.50倍 | 1.36倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ＤＭＧ森精 | 332,300円 | -5.7% | -16.5% | 3.16% | 23.56倍 | 1.52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 |
| フジテック | 565,000円 | +1.1% | +26.2% | 0.00% | 25.94倍 | 2.83倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 三井Ｅ＆Ｓ | 414,000円 | +7.9% | -17.1% | 0.72% | 20.88倍 | 2.46倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
