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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 905 | 906 | 896 | 905 | +5 | +0.6% | 699,300 |
| 2023/01/19 | 903 | 905 | 895 | 900 | -18 | -2% | 1,112,300 |
| 2023/01/18 | 904 | 931 | 894 | 918 | +12 | +1.3% | 1,083,000 |
| 2023/01/17 | 885 | 911 | 885 | 906 | +27 | +3.1% | 1,039,700 |
| 2023/01/16 | 890 | 893 | 873 | 879 | -25 | -2.8% | 1,602,900 |
| 2023/01/13 | 924 | 924 | 900 | 904 | -20 | -2.2% | 1,486,300 |
| 2023/01/12 | 927 | 932 | 921 | 924 | +2 | +0.2% | 687,700 |
| 2023/01/11 | 922 | 929 | 916 | 922 | +7 | +0.8% | 903,200 |
| 2023/01/10 | 916 | 924 | 911 | 915 | -1 | -0.1% | 1,054,100 |
| 2023/01/06 | 911 | 920 | 907 | 916 | +5 | +0.5% | 709,000 |
| 2023/01/05 | 914 | 915 | 906 | 911 | -2 | -0.2% | 710,000 |
| 2023/01/04 | 920 | 921 | 908 | 913 | -16 | -1.7% | 749,300 |
| 2022/12/30 | 922 | 938 | 922 | 929 | +7 | +0.8% | 927,400 |
| 2022/12/29 | 918 | 922 | 907 | 922 | -2 | -0.2% | 762,800 |
| 2022/12/28 | 914 | 925 | 911 | 924 | +9 | +1% | 872,300 |
| 2022/12/27 | 922 | 926 | 912 | 915 | -6 | -0.7% | 549,100 |
| 2022/12/26 | 918 | 928 | 917 | 921 | +11 | +1.2% | 590,100 |
| 2022/12/23 | 906 | 912 | 901 | 910 | -5 | -0.5% | 821,200 |
| 2022/12/22 | 925 | 927 | 914 | 915 | +5 | +0.5% | 883,300 |
| 2022/12/21 | 928 | 931 | 904 | 910 | -24 | -2.6% | 1,216,000 |
| 2022/12/20 | 955 | 957 | 922 | 934 | -14 | -1.5% | 1,181,500 |
| 2022/12/19 | 955 | 959 | 944 | 948 | -13 | -1.4% | 835,700 |
| 2022/12/16 | 960 | 968 | 953 | 961 | -6 | -0.6% | 807,300 |
| 2022/12/15 | 960 | 971 | 957 | 967 | +1 | +0.1% | 479,800 |
| 2022/12/14 | 951 | 966 | 949 | 966 | +9 | +0.9% | 721,100 |
| 2022/12/13 | 960 | 966 | 957 | 957 | +4 | +0.4% | 725,400 |
| 2022/12/12 | 952 | 956 | 945 | 953 | +1 | +0.1% | 834,500 |
| 2022/12/09 | 952 | 963 | 951 | 952 | +7 | +0.7% | 1,166,400 |
| 2022/12/08 | 945 | 947 | 937 | 945 | -11 | -1.2% | 1,334,400 |
| 2022/12/07 | 946 | 961 | 945 | 956 | +5 | +0.5% | 1,025,500 |
| 2022/12/06 | 944 | 957 | 942 | 951 | +4 | +0.4% | 1,389,800 |
| 2022/12/05 | 965 | 965 | 941 | 947 | -24 | -2.5% | 1,449,300 |
| 2022/12/02 | 980 | 980 | 961 | 971 | -23 | -2.3% | 1,425,100 |
| 2022/12/01 | 1,020 | 1,020 | 991 | 994 | -16 | -1.6% | 1,252,900 |
| 2022/11/30 | 1,008 | 1,013 | 1,001 | 1,010 | +5 | +0.5% | 1,413,000 |
| 2022/11/29 | 1,000 | 1,008 | 991 | 1,005 | +17 | +1.7% | 1,269,100 |
| 2022/11/28 | 1,004 | 1,009 | 987 | 988 | -14 | -1.4% | 1,577,700 |
| 2022/11/25 | 1,006 | 1,006 | 996 | 1,002 | -5 | -0.5% | 869,700 |
| 2022/11/24 | 1,012 | 1,016 | 1,006 | 1,007 | -14 | -1.4% | 1,223,700 |
| 2022/11/22 | 1,021 | 1,029 | 1,019 | 1,021 | +9 | +0.9% | 990,100 |
| 2022/11/21 | 1,015 | 1,018 | 1,007 | 1,012 | ±0 | ±0% | 655,500 |
| 2022/11/18 | 998 | 1,013 | 994 | 1,012 | +28 | +2.8% | 1,143,200 |
| 2022/11/17 | 974 | 987 | 974 | 984 | +1 | +0.1% | 755,200 |
| 2022/11/16 | 989 | 989 | 974 | 983 | -14 | -1.4% | 809,400 |
| 2022/11/15 | 993 | 1,001 | 989 | 997 | +4 | +0.4% | 639,200 |
| 2022/11/14 | 1,001 | 1,005 | 981 | 993 | -15 | -1.5% | 1,149,800 |
| 2022/11/11 | 1,029 | 1,029 | 995 | 1,008 | +2 | +0.2% | 1,840,500 |
| 2022/11/10 | 1,007 | 1,010 | 995 | 1,006 | -14 | -1.4% | 1,279,700 |
| 2022/11/09 | 1,025 | 1,031 | 1,014 | 1,020 | -10 | -1% | 1,010,600 |
| 2022/11/08 | 1,034 | 1,035 | 1,022 | 1,030 | +7 | +0.7% | 1,413,700 |
551～
600
件表示中 / 3683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 | 97,200円 | -1.7% | -62.8% | 5.14% | 61.87倍 | 0.39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 |
| 住友重 | 289,800円 | +1.8% | +7.8% | 4.31% | 12.44倍 | 0.54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 |
| ＤＭＧ森精 | 236,500円 | -5.7% | -16.5% | 4.44% | 16.77倍 | 1.07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 |
| 日精工 | 59,100円 | +0.1% | -31.3% | 5.75% | 48.13倍 | 0.45倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| オルガノ | 632,000円 | +11.4% | +32.3% | 2.25% | 12.63倍 | 2.68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
