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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,022 | 1,023 | 994 | 997 | -34 | -3.3% | 1,781,200 |
| 2021/08/18 | 1,014 | 1,036 | 1,014 | 1,031 | +18 | +1.8% | 1,115,800 |
| 2021/08/17 | 1,024 | 1,031 | 1,013 | 1,013 | -6 | -0.6% | 832,500 |
| 2021/08/16 | 1,031 | 1,040 | 1,010 | 1,019 | -22 | -2.1% | 884,900 |
| 2021/08/13 | 1,047 | 1,052 | 1,034 | 1,041 | -1 | -0.1% | 980,000 |
| 2021/08/12 | 1,055 | 1,061 | 1,040 | 1,042 | +1 | +0.1% | 908,100 |
| 2021/08/11 | 1,027 | 1,046 | 1,020 | 1,041 | +26 | +2.6% | 1,632,400 |
| 2021/08/10 | 1,009 | 1,027 | 1,007 | 1,015 | +7 | +0.7% | 1,327,900 |
| 2021/08/06 | 1,002 | 1,020 | 1,002 | 1,008 | +5 | +0.5% | 856,500 |
| 2021/08/05 | 1,000 | 1,003 | 994 | 1,003 | -17 | -1.7% | 1,493,200 |
| 2021/08/04 | 1,018 | 1,026 | 1,013 | 1,020 | -1 | -0.1% | 1,193,700 |
| 2021/08/03 | 1,024 | 1,028 | 1,009 | 1,021 | -20 | -1.9% | 1,895,000 |
| 2021/08/02 | 1,028 | 1,062 | 1,025 | 1,041 | +9 | +0.9% | 2,427,600 |
| 2021/07/30 | 1,130 | 1,132 | 1,015 | 1,032 | -101 | -8.9% | 4,141,000 |
| 2021/07/29 | 1,135 | 1,141 | 1,124 | 1,133 | +7 | +0.6% | 812,300 |
| 2021/07/28 | 1,132 | 1,144 | 1,119 | 1,126 | -19 | -1.7% | 874,300 |
| 2021/07/27 | 1,131 | 1,154 | 1,131 | 1,145 | +21 | +1.9% | 794,000 |
| 2021/07/26 | 1,141 | 1,147 | 1,121 | 1,124 | +8 | +0.7% | 912,400 |
| 2021/07/21 | 1,121 | 1,128 | 1,109 | 1,116 | +25 | +2.3% | 904,700 |
| 2021/07/20 | 1,081 | 1,099 | 1,077 | 1,091 | -11 | -1% | 1,249,300 |
| 2021/07/19 | 1,120 | 1,121 | 1,092 | 1,102 | -35 | -3.1% | 1,040,700 |
| 2021/07/16 | 1,131 | 1,143 | 1,125 | 1,137 | ±0 | ±0% | 1,161,500 |
| 2021/07/15 | 1,146 | 1,146 | 1,127 | 1,137 | -8 | -0.7% | 833,500 |
| 2021/07/14 | 1,145 | 1,161 | 1,136 | 1,145 | -14 | -1.2% | 928,100 |
| 2021/07/13 | 1,147 | 1,159 | 1,145 | 1,159 | +12 | +1% | 737,900 |
| 2021/07/12 | 1,155 | 1,155 | 1,135 | 1,147 | +40 | +3.6% | 1,243,500 |
| 2021/07/09 | 1,086 | 1,109 | 1,077 | 1,107 | -6 | -0.5% | 1,874,500 |
| 2021/07/08 | 1,113 | 1,122 | 1,105 | 1,113 | -5 | -0.4% | 1,013,800 |
| 2021/07/07 | 1,111 | 1,126 | 1,107 | 1,118 | -28 | -2.4% | 1,000,200 |
| 2021/07/06 | 1,156 | 1,156 | 1,141 | 1,146 | -2 | -0.2% | 501,500 |
| 2021/07/05 | 1,154 | 1,158 | 1,146 | 1,148 | -19 | -1.6% | 525,600 |
| 2021/07/02 | 1,144 | 1,170 | 1,143 | 1,167 | +29 | +2.5% | 772,300 |
| 2021/07/01 | 1,143 | 1,153 | 1,130 | 1,138 | -1 | -0.1% | 816,800 |
| 2021/06/30 | 1,146 | 1,159 | 1,131 | 1,139 | -4 | -0.3% | 1,189,300 |
| 2021/06/29 | 1,156 | 1,156 | 1,133 | 1,143 | -34 | -2.9% | 1,470,200 |
| 2021/06/28 | 1,185 | 1,186 | 1,174 | 1,177 | -8 | -0.7% | 777,700 |
| 2021/06/25 | 1,188 | 1,197 | 1,181 | 1,185 | +12 | +1% | 585,200 |
| 2021/06/24 | 1,168 | 1,181 | 1,164 | 1,173 | +9 | +0.8% | 635,400 |
| 2021/06/23 | 1,170 | 1,175 | 1,159 | 1,164 | -5 | -0.4% | 638,200 |
| 2021/06/22 | 1,161 | 1,173 | 1,149 | 1,169 | +49 | +4.4% | 1,520,600 |
| 2021/06/21 | 1,125 | 1,128 | 1,103 | 1,120 | -47 | -4% | 1,765,900 |
| 2021/06/18 | 1,176 | 1,176 | 1,157 | 1,167 | -39 | -3.2% | 1,875,600 |
| 2021/06/17 | 1,223 | 1,226 | 1,204 | 1,206 | -18 | -1.5% | 950,500 |
| 2021/06/16 | 1,218 | 1,240 | 1,217 | 1,224 | +11 | +0.9% | 820,600 |
| 2021/06/15 | 1,202 | 1,219 | 1,199 | 1,213 | +17 | +1.4% | 1,135,400 |
| 2021/06/14 | 1,222 | 1,228 | 1,193 | 1,196 | -16 | -1.3% | 556,000 |
| 2021/06/11 | 1,215 | 1,220 | 1,197 | 1,212 | -7 | -0.6% | 1,454,100 |
| 2021/06/10 | 1,205 | 1,229 | 1,198 | 1,219 | +8 | +0.7% | 1,202,800 |
| 2021/06/09 | 1,235 | 1,236 | 1,208 | 1,211 | -26 | -2.1% | 1,158,800 |
| 2021/06/08 | 1,228 | 1,245 | 1,224 | 1,237 | -7 | -0.6% | 970,100 |
801～
850
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
