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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,084 | 1,099 | 1,080 | 1,083 | +14 | +1.3% | 586,000 |
| 2022/01/14 | 1,086 | 1,091 | 1,061 | 1,069 | -32 | -2.9% | 1,248,100 |
| 2022/01/13 | 1,093 | 1,104 | 1,089 | 1,101 | +7 | +0.6% | 1,109,400 |
| 2022/01/12 | 1,075 | 1,094 | 1,069 | 1,094 | +25 | +2.3% | 950,500 |
| 2022/01/11 | 1,070 | 1,075 | 1,053 | 1,069 | ±0 | ±0% | 1,000,200 |
| 2022/01/07 | 1,075 | 1,085 | 1,059 | 1,069 | +4 | +0.4% | 920,200 |
| 2022/01/06 | 1,087 | 1,096 | 1,061 | 1,065 | -23 | -2.1% | 1,164,000 |
| 2022/01/05 | 1,054 | 1,090 | 1,054 | 1,088 | +44 | +4.2% | 1,651,100 |
| 2022/01/04 | 1,020 | 1,049 | 1,014 | 1,044 | +39 | +3.9% | 1,264,900 |
| 2021/12/30 | 1,001 | 1,007 | 994 | 1,005 | -4 | -0.4% | 832,000 |
| 2021/12/29 | 1,012 | 1,023 | 1,004 | 1,009 | -1 | -0.1% | 761,200 |
| 2021/12/28 | 1,015 | 1,018 | 1,001 | 1,010 | +7 | +0.7% | 806,600 |
| 2021/12/27 | 1,001 | 1,010 | 1,000 | 1,003 | ±0 | ±0% | 820,600 |
| 2021/12/24 | 992 | 1,003 | 990 | 1,003 | +13 | +1.3% | 1,031,000 |
| 2021/12/23 | 981 | 990 | 981 | 990 | +7 | +0.7% | 945,300 |
| 2021/12/22 | 991 | 999 | 980 | 983 | -2 | -0.2% | 1,276,900 |
| 2021/12/21 | 1,003 | 1,004 | 983 | 985 | -1 | -0.1% | 1,624,400 |
| 2021/12/20 | 1,027 | 1,030 | 986 | 986 | -64 | -6.1% | 2,069,600 |
| 2021/12/17 | 1,062 | 1,080 | 1,038 | 1,050 | -23 | -2.1% | 2,106,400 |
| 2021/12/16 | 1,071 | 1,076 | 1,060 | 1,073 | +20 | +1.9% | 1,197,600 |
| 2021/12/15 | 1,032 | 1,058 | 1,029 | 1,053 | +20 | +1.9% | 1,329,400 |
| 2021/12/14 | 1,051 | 1,052 | 1,024 | 1,033 | -23 | -2.2% | 1,059,200 |
| 2021/12/13 | 1,071 | 1,071 | 1,050 | 1,056 | -4 | -0.4% | 696,600 |
| 2021/12/10 | 1,058 | 1,077 | 1,052 | 1,060 | +1 | +0.1% | 1,112,900 |
| 2021/12/09 | 1,074 | 1,078 | 1,056 | 1,059 | -21 | -1.9% | 1,189,900 |
| 2021/12/08 | 1,071 | 1,089 | 1,063 | 1,080 | +7 | +0.7% | 1,092,000 |
| 2021/12/07 | 1,077 | 1,078 | 1,056 | 1,073 | +11 | +1% | 1,519,800 |
| 2021/12/06 | 1,055 | 1,071 | 1,050 | 1,062 | +18 | +1.7% | 1,477,900 |
| 2021/12/03 | 1,029 | 1,044 | 1,022 | 1,044 | +39 | +3.9% | 1,776,100 |
| 2021/12/02 | 996 | 1,019 | 993 | 1,005 | -9 | -0.9% | 1,664,700 |
| 2021/12/01 | 992 | 1,024 | 992 | 1,014 | +22 | +2.2% | 1,586,700 |
| 2021/11/30 | 1,018 | 1,033 | 991 | 992 | -18 | -1.8% | 1,446,700 |
| 2021/11/29 | 1,015 | 1,023 | 1,006 | 1,010 | -29 | -2.8% | 1,300,700 |
| 2021/11/26 | 1,066 | 1,068 | 1,028 | 1,039 | -33 | -3.1% | 1,155,700 |
| 2021/11/25 | 1,062 | 1,080 | 1,054 | 1,072 | +10 | +0.9% | 664,800 |
| 2021/11/24 | 1,078 | 1,085 | 1,056 | 1,062 | -7 | -0.7% | 1,012,200 |
| 2021/11/22 | 1,069 | 1,072 | 1,054 | 1,069 | -13 | -1.2% | 716,400 |
| 2021/11/19 | 1,086 | 1,090 | 1,064 | 1,082 | ±0 | ±0% | 955,700 |
| 2021/11/18 | 1,068 | 1,090 | 1,064 | 1,082 | -2 | -0.2% | 880,000 |
| 2021/11/17 | 1,085 | 1,097 | 1,081 | 1,084 | -8 | -0.7% | 1,176,300 |
| 2021/11/16 | 1,087 | 1,117 | 1,086 | 1,092 | +21 | +2% | 1,640,000 |
| 2021/11/15 | 1,067 | 1,085 | 1,063 | 1,071 | +18 | +1.7% | 1,563,600 |
| 2021/11/12 | 1,037 | 1,060 | 1,037 | 1,053 | +27 | +2.6% | 1,906,400 |
| 2021/11/11 | 1,011 | 1,038 | 1,011 | 1,026 | +23 | +2.3% | 1,092,900 |
| 2021/11/10 | 1,004 | 1,012 | 991 | 1,003 | -11 | -1.1% | 1,126,600 |
| 2021/11/09 | 1,037 | 1,042 | 1,014 | 1,014 | -25 | -2.4% | 1,011,300 |
| 2021/11/08 | 1,021 | 1,041 | 1,020 | 1,039 | +28 | +2.8% | 1,193,400 |
| 2021/11/05 | 1,009 | 1,015 | 1,000 | 1,011 | -21 | -2% | 1,357,300 |
| 2021/11/04 | 1,000 | 1,037 | 990 | 1,032 | +53 | +5.4% | 2,258,800 |
| 2021/11/02 | 1,022 | 1,028 | 978 | 979 | -44 | -4.3% | 1,819,500 |
701～
750
件表示中 / 3586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 | 108,600円 | -3.3% | -44.8% | 4.60% | 18.62倍 | 0.48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 |
| オルガノ | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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 |
| ＤＭＧ森精 | 263,700円 | +2.0% | -19.7% | 3.79% | 37.29倍 | 1.14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 | 67,200円 | +0.1% | -31.3% | 5.06% | 54.73倍 | 0.51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 |
| アマノ | 422,600円 | +4.7% | +5.5% | 3.43% | 20.77倍 | 2.31倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
市場注目の銘柄
チャート関連のコラム
