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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,530 | 1,540 | 1,518 | 1,518 | +8 | +0.5% | 675,000 |
| 2018/07/17 | 1,490 | 1,525 | 1,473 | 1,510 | +23 | +1.5% | 1,129,600 |
| 2018/07/13 | 1,479 | 1,515 | 1,476 | 1,487 | +17 | +1.2% | 1,381,400 |
| 2018/07/12 | 1,465 | 1,477 | 1,440 | 1,470 | +2 | +0.1% | 1,815,200 |
| 2018/07/11 | 1,542 | 1,542 | 1,465 | 1,468 | -96 | -6.1% | 2,303,300 |
| 2018/07/10 | 1,534 | 1,576 | 1,533 | 1,564 | +50 | +3.3% | 1,383,400 |
| 2018/07/09 | 1,507 | 1,520 | 1,497 | 1,514 | +22 | +1.5% | 822,100 |
| 2018/07/06 | 1,483 | 1,507 | 1,477 | 1,492 | +28 | +1.9% | 1,298,600 |
| 2018/07/05 | 1,465 | 1,476 | 1,455 | 1,464 | -1 | -0.1% | 975,900 |
| 2018/07/04 | 1,454 | 1,471 | 1,450 | 1,465 | -10 | -0.7% | 892,000 |
| 2018/07/03 | 1,484 | 1,491 | 1,453 | 1,475 | -9 | -0.6% | 1,239,000 |
| 2018/07/02 | 1,495 | 1,529 | 1,480 | 1,484 | -24 | -1.6% | 1,290,500 |
| 2018/06/29 | 1,491 | 1,515 | 1,471 | 1,508 | +11 | +0.7% | 1,171,600 |
| 2018/06/28 | 1,500 | 1,509 | 1,488 | 1,497 | -8 | -0.5% | 951,600 |
| 2018/06/27 | 1,533 | 1,538 | 1,500 | 1,505 | -26 | -1.7% | 868,000 |
| 2018/06/26 | 1,490 | 1,539 | 1,483 | 1,531 | +22 | +1.5% | 1,018,300 |
| 2018/06/25 | 1,511 | 1,533 | 1,507 | 1,509 | +8 | +0.5% | 1,008,500 |
| 2018/06/22 | 1,503 | 1,507 | 1,486 | 1,501 | -31 | -2% | 1,112,000 |
| 2018/06/21 | 1,540 | 1,558 | 1,519 | 1,532 | -7 | -0.5% | 1,136,800 |
| 2018/06/20 | 1,527 | 1,543 | 1,484 | 1,539 | +17 | +1.1% | 1,528,600 |
| 2018/06/19 | 1,531 | 1,560 | 1,518 | 1,522 | -19 | -1.2% | 1,565,600 |
| 2018/06/18 | 1,567 | 1,571 | 1,529 | 1,541 | -36 | -2.3% | 955,000 |
| 2018/06/15 | 1,591 | 1,593 | 1,570 | 1,577 | -10 | -0.6% | 1,065,300 |
| 2018/06/14 | 1,582 | 1,591 | 1,575 | 1,587 | -14 | -0.9% | 994,000 |
| 2018/06/13 | 1,596 | 1,605 | 1,590 | 1,601 | +2 | +0.1% | 658,600 |
| 2018/06/12 | 1,630 | 1,630 | 1,597 | 1,599 | -14 | -0.9% | 928,400 |
| 2018/06/11 | 1,644 | 1,644 | 1,609 | 1,613 | -37 | -2.2% | 1,009,400 |
| 2018/06/08 | 1,662 | 1,679 | 1,650 | 1,650 | -5 | -0.3% | 1,589,500 |
| 2018/06/07 | 1,667 | 1,677 | 1,655 | 1,655 | +6 | +0.4% | 990,000 |
| 2018/06/06 | 1,640 | 1,659 | 1,634 | 1,649 | +24 | +1.5% | 1,545,400 |
| 2018/06/05 | 1,653 | 1,655 | 1,614 | 1,625 | -20 | -1.2% | 1,054,500 |
| 2018/06/04 | 1,619 | 1,650 | 1,609 | 1,645 | +49 | +3.1% | 906,000 |
| 2018/06/01 | 1,582 | 1,610 | 1,573 | 1,596 | +9 | +0.6% | 1,231,200 |
| 2018/05/31 | 1,599 | 1,605 | 1,565 | 1,587 | -1 | -0.1% | 2,374,300 |
| 2018/05/30 | 1,571 | 1,591 | 1,564 | 1,588 | -16 | -1% | 1,626,100 |
| 2018/05/29 | 1,622 | 1,624 | 1,593 | 1,604 | -29 | -1.8% | 912,200 |
| 2018/05/28 | 1,644 | 1,659 | 1,628 | 1,633 | -12 | -0.7% | 1,252,400 |
| 2018/05/25 | 1,676 | 1,678 | 1,645 | 1,645 | -35 | -2.1% | 1,359,700 |
| 2018/05/24 | 1,729 | 1,729 | 1,671 | 1,680 | -71 | -4.1% | 1,528,300 |
| 2018/05/23 | 1,780 | 1,789 | 1,745 | 1,751 | -44 | -2.5% | 1,307,000 |
| 2018/05/22 | 1,802 | 1,814 | 1,782 | 1,795 | -3 | -0.2% | 701,000 |
| 2018/05/21 | 1,800 | 1,806 | 1,784 | 1,798 | +3 | +0.2% | 621,800 |
| 2018/05/18 | 1,810 | 1,820 | 1,788 | 1,795 | -2 | -0.1% | 1,227,000 |
| 2018/05/17 | 1,794 | 1,805 | 1,781 | 1,797 | +26 | +1.5% | 1,131,300 |
| 2018/05/16 | 1,744 | 1,779 | 1,742 | 1,771 | +22 | +1.3% | 1,410,400 |
| 2018/05/15 | 1,731 | 1,756 | 1,730 | 1,749 | +19 | +1.1% | 1,265,200 |
| 2018/05/14 | 1,727 | 1,731 | 1,713 | 1,730 | -1 | -0.1% | 573,500 |
| 2018/05/11 | 1,739 | 1,745 | 1,710 | 1,731 | ±0 | ±0% | 1,087,100 |
| 2018/05/10 | 1,718 | 1,735 | 1,713 | 1,731 | +25 | +1.5% | 1,652,700 |
| 2018/05/09 | 1,674 | 1,712 | 1,662 | 1,706 | +36 | +2.2% | 1,924,500 |
1551～
1600
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
