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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 1,040 | 1,043 | 1,019 | 1,023 | -11 | -1.1% | 1,360,100 |
| 2022/11/04 | 1,060 | 1,060 | 1,027 | 1,034 | -20 | -1.9% | 1,353,000 |
| 2022/11/02 | 1,028 | 1,055 | 1,023 | 1,054 | +21 | +2% | 1,907,300 |
| 2022/11/01 | 1,055 | 1,055 | 1,031 | 1,033 | -17 | -1.6% | 1,505,500 |
| 2022/10/31 | 1,007 | 1,056 | 1,000 | 1,050 | +103 | +10.9% | 4,508,200 |
| 2022/10/28 | 947 | 975 | 934 | 947 | -16 | -1.7% | 3,197,200 |
| 2022/10/27 | 965 | 968 | 955 | 963 | +2 | +0.2% | 1,056,600 |
| 2022/10/26 | 981 | 981 | 960 | 961 | -19 | -1.9% | 1,095,100 |
| 2022/10/25 | 971 | 980 | 965 | 980 | +20 | +2.1% | 855,100 |
| 2022/10/24 | 971 | 972 | 959 | 960 | +4 | +0.4% | 908,100 |
| 2022/10/21 | 957 | 963 | 946 | 956 | -14 | -1.4% | 1,215,400 |
| 2022/10/20 | 969 | 975 | 963 | 970 | -6 | -0.6% | 518,000 |
| 2022/10/19 | 970 | 979 | 965 | 976 | +12 | +1.2% | 597,300 |
| 2022/10/18 | 970 | 970 | 954 | 964 | +6 | +0.6% | 679,000 |
| 2022/10/17 | 950 | 964 | 950 | 958 | -3 | -0.3% | 637,600 |
| 2022/10/14 | 956 | 969 | 947 | 961 | +20 | +2.1% | 1,140,400 |
| 2022/10/13 | 941 | 945 | 932 | 941 | +1 | +0.1% | 669,700 |
| 2022/10/12 | 951 | 951 | 936 | 940 | -9 | -0.9% | 847,900 |
| 2022/10/11 | 947 | 952 | 938 | 949 | -10 | -1% | 1,006,900 |
| 2022/10/07 | 951 | 964 | 947 | 959 | -4 | -0.4% | 724,600 |
| 2022/10/06 | 960 | 974 | 960 | 963 | +3 | +0.3% | 660,600 |
| 2022/10/05 | 970 | 974 | 958 | 960 | +5 | +0.5% | 901,500 |
| 2022/10/04 | 955 | 961 | 943 | 955 | +21 | +2.2% | 891,500 |
| 2022/10/03 | 913 | 936 | 909 | 934 | +18 | +2% | 891,800 |
| 2022/09/30 | 951 | 953 | 907 | 916 | -41 | -4.3% | 2,270,300 |
| 2022/09/29 | 959 | 965 | 949 | 957 | +8 | +0.8% | 1,087,100 |
| 2022/09/28 | 953 | 962 | 937 | 949 | -8 | -0.8% | 1,310,600 |
| 2022/09/27 | 958 | 967 | 949 | 957 | +14 | +1.5% | 909,100 |
| 2022/09/26 | 973 | 973 | 935 | 943 | -52 | -5.2% | 1,658,800 |
| 2022/09/22 | 981 | 997 | 980 | 995 | -1 | -0.1% | 916,500 |
| 2022/09/21 | 1,008 | 1,014 | 996 | 996 | -32 | -3.1% | 986,500 |
| 2022/09/20 | 1,010 | 1,039 | 1,010 | 1,028 | +33 | +3.3% | 1,591,800 |
| 2022/09/16 | 1,001 | 1,004 | 990 | 995 | -10 | -1% | 879,400 |
| 2022/09/15 | 1,013 | 1,014 | 999 | 1,005 | -3 | -0.3% | 646,400 |
| 2022/09/14 | 1,011 | 1,019 | 1,005 | 1,008 | -27 | -2.6% | 1,135,200 |
| 2022/09/13 | 1,047 | 1,047 | 1,028 | 1,035 | -7 | -0.7% | 753,100 |
| 2022/09/12 | 1,059 | 1,063 | 1,039 | 1,042 | -5 | -0.5% | 889,000 |
| 2022/09/09 | 1,061 | 1,064 | 1,039 | 1,047 | -11 | -1% | 1,135,300 |
| 2022/09/08 | 1,028 | 1,059 | 1,026 | 1,058 | +39 | +3.8% | 1,595,100 |
| 2022/09/07 | 1,000 | 1,019 | 995 | 1,019 | +19 | +1.9% | 1,293,300 |
| 2022/09/06 | 997 | 1,001 | 985 | 1,000 | +7 | +0.7% | 598,400 |
| 2022/09/05 | 1,002 | 1,004 | 989 | 993 | -5 | -0.5% | 713,300 |
| 2022/09/02 | 986 | 1,001 | 982 | 998 | +7 | +0.7% | 944,500 |
| 2022/09/01 | 979 | 992 | 975 | 991 | +6 | +0.6% | 890,700 |
651～
700
件表示中 / 3739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 | 121,900円 | -6.1% | +45.7% | 4.92% | 19.40倍 | 0.52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 |
| 三井海洋 | 676,000円 | -11.6% | +36.4% | 1.78% | 10.81倍 | 2.47倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 923,000円 | +7.2% | +1.1% | 1.84% | 17.53倍 | 3.51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 |
| 住友重 | 303,500円 | +1.8% | +7.8% | 4.12% | 13.03倍 | 0.57倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三浦工 | 289,300円 | +8.0% | +24.5% | 2.32% | 12.63倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
