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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 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 |
| 2021/06/07 | 1,267 | 1,270 | 1,230 | 1,244 | -3 | -0.2% | 1,531,000 |
| 2021/06/04 | 1,228 | 1,248 | 1,218 | 1,247 | +20 | +1.6% | 1,662,600 |
| 2021/06/03 | 1,214 | 1,241 | 1,210 | 1,227 | +13 | +1.1% | 1,466,100 |
| 2021/06/02 | 1,185 | 1,215 | 1,177 | 1,214 | +59 | +5.1% | 2,335,600 |
| 2021/06/01 | 1,150 | 1,163 | 1,141 | 1,155 | +14 | +1.2% | 1,096,800 |
| 2021/05/31 | 1,176 | 1,176 | 1,135 | 1,141 | -40 | -3.4% | 1,293,500 |
| 2021/05/28 | 1,178 | 1,191 | 1,168 | 1,181 | +41 | +3.6% | 1,988,100 |
| 2021/05/27 | 1,172 | 1,176 | 1,140 | 1,140 | -28 | -2.4% | 1,992,300 |
| 2021/05/26 | 1,150 | 1,174 | 1,146 | 1,168 | +3 | +0.3% | 1,284,500 |
| 2021/05/25 | 1,173 | 1,179 | 1,157 | 1,165 | -7 | -0.6% | 1,589,200 |
| 2021/05/24 | 1,174 | 1,199 | 1,170 | 1,172 | +15 | +1.3% | 1,736,000 |
| 2021/05/21 | 1,146 | 1,169 | 1,144 | 1,157 | +18 | +1.6% | 1,752,900 |
| 2021/05/20 | 1,100 | 1,142 | 1,095 | 1,139 | +34 | +3.1% | 1,439,600 |
| 2021/05/19 | 1,092 | 1,127 | 1,082 | 1,105 | +8 | +0.7% | 2,602,000 |
| 2021/05/18 | 1,080 | 1,106 | 1,079 | 1,097 | +35 | +3.3% | 1,249,000 |
| 2021/05/17 | 1,079 | 1,092 | 1,049 | 1,062 | -11 | -1% | 1,322,400 |
| 2021/05/14 | 1,057 | 1,085 | 1,057 | 1,073 | +30 | +2.9% | 1,814,000 |
| 2021/05/13 | 1,053 | 1,073 | 1,042 | 1,043 | -14 | -1.3% | 1,126,300 |
| 2021/05/12 | 1,058 | 1,068 | 1,034 | 1,057 | -8 | -0.8% | 1,331,900 |
| 2021/05/11 | 1,072 | 1,091 | 1,057 | 1,065 | -32 | -2.9% | 1,343,600 |
| 2021/05/10 | 1,076 | 1,100 | 1,073 | 1,097 | +27 | +2.5% | 1,563,000 |
| 2021/05/07 | 1,052 | 1,079 | 1,051 | 1,070 | +20 | +1.9% | 1,700,200 |
| 2021/05/06 | 1,009 | 1,061 | 1,008 | 1,050 | +66 | +6.7% | 3,010,200 |
| 2021/04/30 | 1,002 | 1,008 | 957 | 984 | -17 | -1.7% | 4,165,300 |
| 2021/04/28 | 1,023 | 1,046 | 989 | 1,001 | -24 | -2.3% | 4,130,300 |
| 2021/04/27 | 1,024 | 1,038 | 1,014 | 1,025 | -3 | -0.3% | 1,338,600 |
| 2021/04/26 | 1,048 | 1,058 | 1,020 | 1,028 | -12 | -1.2% | 1,727,600 |
| 2021/04/23 | 1,040 | 1,049 | 1,024 | 1,040 | -11 | -1% | 1,144,100 |
| 2021/04/22 | 1,052 | 1,062 | 1,037 | 1,051 | +22 | +2.1% | 1,093,400 |
| 2021/04/21 | 1,037 | 1,038 | 1,018 | 1,029 | -38 | -3.6% | 1,372,900 |
| 2021/04/20 | 1,100 | 1,103 | 1,063 | 1,067 | -42 | -3.8% | 1,406,100 |
| 2021/04/19 | 1,104 | 1,121 | 1,102 | 1,109 | +9 | +0.8% | 1,062,100 |
| 2021/04/16 | 1,091 | 1,102 | 1,085 | 1,100 | -19 | -1.7% | 1,479,000 |
| 2021/04/15 | 1,125 | 1,134 | 1,113 | 1,119 | -1 | -0.1% | 1,372,400 |
| 2021/04/14 | 1,099 | 1,120 | 1,091 | 1,120 | -15 | -1.3% | 1,500,300 |
| 2021/04/13 | 1,127 | 1,143 | 1,122 | 1,135 | +14 | +1.2% | 837,400 |
| 2021/04/12 | 1,117 | 1,132 | 1,115 | 1,121 | +20 | +1.8% | 832,000 |
| 2021/04/09 | 1,111 | 1,123 | 1,100 | 1,101 | -14 | -1.3% | 1,580,700 |
| 2021/04/08 | 1,128 | 1,131 | 1,101 | 1,115 | -20 | -1.8% | 1,259,700 |
| 2021/04/07 | 1,125 | 1,141 | 1,112 | 1,135 | +12 | +1.1% | 1,177,200 |
| 2021/04/06 | 1,139 | 1,144 | 1,113 | 1,123 | -7 | -0.6% | 1,346,700 |
| 2021/04/05 | 1,130 | 1,134 | 1,107 | 1,130 | ±0 | ±0% | 1,289,000 |
| 2021/04/02 | 1,107 | 1,131 | 1,100 | 1,130 | +30 | +2.7% | 1,742,100 |
| 2021/04/01 | 1,133 | 1,135 | 1,096 | 1,100 | -30 | -2.7% | 1,545,500 |
| 2021/03/31 | 1,149 | 1,154 | 1,118 | 1,130 | -20 | -1.7% | 1,546,300 |
| 2021/03/30 | 1,116 | 1,153 | 1,111 | 1,150 | +26 | +2.3% | 1,650,200 |
1001～
1050
件表示中 / 3740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 | 124,400円 | -6.1% | +45.7% | 4.82% | 19.80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 |
| 三井海洋 | 642,000円 | -11.6% | +36.4% | 1.87% | 10.27倍 | 2.35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 | 926,000円 | +7.2% | +1.1% | 1.84% | 17.59倍 | 3.52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 | 311,500円 | +1.8% | +7.8% | 4.01% | 13.37倍 | 0.58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 | 294,700円 | +8.0% | +24.5% | 2.27% | 12.87倍 | 1.67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
