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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,393 | 1,408 | 1,381 | 1,384.5 | -5 | -0.4% | 760,800 |
| 2024/02/22 | 1,375.5 | 1,392 | 1,373.5 | 1,389.5 | +14 | +1% | 983,500 |
| 2024/02/21 | 1,368.5 | 1,383.5 | 1,356 | 1,375.5 | +4.5 | +0.3% | 880,200 |
| 2024/02/20 | 1,357 | 1,378 | 1,344.5 | 1,371 | +21 | +1.6% | 857,900 |
| 2024/02/19 | 1,335 | 1,350 | 1,325.5 | 1,350 | +11.5 | +0.9% | 1,184,700 |
| 2024/02/16 | 1,340.5 | 1,352 | 1,326 | 1,338.5 | -2 | -0.1% | 1,341,700 |
| 2024/02/15 | 1,366 | 1,374 | 1,323.5 | 1,340.5 | -10.5 | -0.8% | 1,190,600 |
| 2024/02/14 | 1,395.5 | 1,395.5 | 1,348.5 | 1,351 | -43 | -3.1% | 846,500 |
| 2024/02/13 | 1,380.5 | 1,399 | 1,365.5 | 1,394 | +16.5 | +1.2% | 1,100,500 |
| 2024/02/09 | 1,387 | 1,391.5 | 1,362 | 1,377.5 | -11 | -0.8% | 1,021,600 |
| 2024/02/08 | 1,395.5 | 1,395.5 | 1,358.5 | 1,388.5 | -4 | -0.3% | 1,172,000 |
| 2024/02/07 | 1,380.5 | 1,439.5 | 1,378 | 1,392.5 | +12 | +0.9% | 1,431,700 |
| 2024/02/06 | 1,400.5 | 1,401 | 1,365.5 | 1,380.5 | -21.5 | -1.5% | 1,333,200 |
| 2024/02/05 | 1,457 | 1,463 | 1,397.5 | 1,402 | +65 | +4.9% | 3,811,800 |
| 2024/02/02 | 1,358 | 1,358 | 1,333.5 | 1,337 | -7.5 | -0.6% | 1,183,100 |
| 2024/02/01 | 1,344 | 1,347.5 | 1,324 | 1,344.5 | -18 | -1.3% | 1,206,300 |
| 2024/01/31 | 1,346 | 1,363.5 | 1,336.5 | 1,362.5 | +23 | +1.7% | 1,073,300 |
| 2024/01/30 | 1,329 | 1,349.5 | 1,321.5 | 1,339.5 | +3 | +0.2% | 924,600 |
| 2024/01/29 | 1,313.5 | 1,343 | 1,313.5 | 1,336.5 | +30 | +2.3% | 1,016,100 |
| 2024/01/26 | 1,304.5 | 1,314 | 1,294.5 | 1,306.5 | -4 | -0.3% | 651,000 |
| 2024/01/25 | 1,292.5 | 1,313 | 1,292.5 | 1,310.5 | +11.5 | +0.9% | 494,200 |
| 2024/01/24 | 1,311 | 1,311 | 1,296 | 1,299 | -16.5 | -1.3% | 621,200 |
| 2024/01/23 | 1,317 | 1,327.5 | 1,310.5 | 1,315.5 | -1.5 | -0.1% | 792,000 |
| 2024/01/22 | 1,297 | 1,318 | 1,291.5 | 1,317 | +26.5 | +2.1% | 726,400 |
| 2024/01/19 | 1,305 | 1,305 | 1,275.5 | 1,290.5 | -1.5 | -0.1% | 873,100 |
| 2024/01/18 | 1,286 | 1,301.5 | 1,282 | 1,292 | +6 | +0.5% | 592,400 |
| 2024/01/17 | 1,296 | 1,306.5 | 1,283.5 | 1,286 | +5 | +0.4% | 969,400 |
| 2024/01/16 | 1,290 | 1,294 | 1,264 | 1,281 | -7.5 | -0.6% | 794,000 |
| 2024/01/15 | 1,285 | 1,307.5 | 1,284 | 1,288.5 | -3.5 | -0.3% | 749,100 |
| 2024/01/12 | 1,310 | 1,319 | 1,280 | 1,292 | -2 | -0.2% | 1,390,600 |
| 2024/01/11 | 1,288 | 1,307 | 1,286.5 | 1,294 | +31 | +2.5% | 1,255,600 |
| 2024/01/10 | 1,232.5 | 1,271 | 1,232.5 | 1,263 | +30.5 | +2.5% | 1,101,700 |
| 2024/01/09 | 1,245 | 1,255.5 | 1,225 | 1,232.5 | -5 | -0.4% | 808,500 |
| 2024/01/05 | 1,238 | 1,250.5 | 1,231.5 | 1,237.5 | +13.5 | +1.1% | 789,200 |
| 2024/01/04 | 1,203.5 | 1,226.5 | 1,180.5 | 1,224 | +30.5 | +2.6% | 1,059,000 |
| 2023/12/29 | 1,195 | 1,206.5 | 1,181 | 1,193.5 | +1 | +0.1% | 923,800 |
| 2023/12/28 | 1,185.5 | 1,197.5 | 1,184 | 1,192.5 | -5.5 | -0.5% | 713,300 |
| 2023/12/27 | 1,202 | 1,205 | 1,193.5 | 1,198 | +6.5 | +0.5% | 663,700 |
| 2023/12/26 | 1,200 | 1,202.5 | 1,184.5 | 1,191.5 | -7.5 | -0.6% | 456,900 |
| 2023/12/25 | 1,196 | 1,206 | 1,192.5 | 1,199 | +13.5 | +1.1% | 448,900 |
| 2023/12/22 | 1,188 | 1,194.5 | 1,180 | 1,185.5 | +2.5 | +0.2% | 590,600 |
| 2023/12/21 | 1,190 | 1,205 | 1,175 | 1,183 | -36 | -3% | 1,136,900 |
| 2023/12/20 | 1,217.5 | 1,231.5 | 1,213.5 | 1,219 | +24 | +2% | 918,300 |
| 2023/12/19 | 1,184.5 | 1,209 | 1,180.5 | 1,195 | +10.5 | +0.9% | 695,800 |
| 2023/12/18 | 1,177.5 | 1,189.5 | 1,172 | 1,184.5 | -13 | -1.1% | 1,037,200 |
| 2023/12/15 | 1,194.5 | 1,207 | 1,183.5 | 1,197.5 | +17.5 | +1.5% | 1,495,500 |
| 2023/12/14 | 1,229.5 | 1,234.5 | 1,173 | 1,180 | -67 | -5.4% | 1,940,500 |
| 2023/12/13 | 1,264.5 | 1,271.5 | 1,247 | 1,247 | -27.5 | -2.2% | 798,500 |
| 2023/12/12 | 1,314 | 1,314.5 | 1,270.5 | 1,274.5 | -9.5 | -0.7% | 799,300 |
| 2023/12/11 | 1,290 | 1,293 | 1,265 | 1,284 | +35.5 | +2.8% | 1,139,500 |
51～
100
件表示中 / 3452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 | 121,100円 | +2.0% | -5.5% | 2.48% | 11.87倍 | 0.53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 |
| セガサミーＨＤ | 218,600円 | +18.8% | +8.1% | 2.15% | 16.86倍 | 1.33倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＴＨＫ | 344,100円 | +3.7% | +13.9% | 1.45% | 20.28倍 | 1.18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 |
| 日精工 | 82,800円 | +4.0% | +27.8% | 4.11% | 21.30倍 | 0.61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 |
| ハーモニック | 428,000円 | -22.1% | -95.4% | 0.47% | - | 3.81倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
