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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,317 | 1,338 | 1,304 | 1,306 | -18 | -1.4% | 1,138,000 |
| 2018/12/14 | 1,355 | 1,364 | 1,318 | 1,324 | -48 | -3.5% | 1,848,800 |
| 2018/12/13 | 1,363 | 1,381 | 1,355 | 1,372 | +23 | +1.7% | 1,033,600 |
| 2018/12/12 | 1,335 | 1,361 | 1,329 | 1,349 | +40 | +3.1% | 1,384,600 |
| 2018/12/11 | 1,351 | 1,352 | 1,304 | 1,309 | -45 | -3.3% | 1,337,100 |
| 2018/12/10 | 1,366 | 1,372 | 1,339 | 1,354 | -10 | -0.7% | 1,378,300 |
| 2018/12/07 | 1,367 | 1,385 | 1,359 | 1,364 | -8 | -0.6% | 927,100 |
| 2018/12/06 | 1,379 | 1,387 | 1,359 | 1,372 | -9 | -0.7% | 1,316,800 |
| 2018/12/05 | 1,376 | 1,390 | 1,361 | 1,381 | -33 | -2.3% | 1,176,500 |
| 2018/12/04 | 1,439 | 1,448 | 1,413 | 1,414 | -35 | -2.4% | 967,800 |
| 2018/12/03 | 1,457 | 1,471 | 1,442 | 1,449 | +5 | +0.3% | 1,299,000 |
| 2018/11/30 | 1,454 | 1,461 | 1,443 | 1,444 | -3 | -0.2% | 2,961,300 |
| 2018/11/29 | 1,455 | 1,462 | 1,431 | 1,447 | +11 | +0.8% | 923,900 |
| 2018/11/28 | 1,422 | 1,441 | 1,415 | 1,436 | +8 | +0.6% | 1,125,800 |
| 2018/11/27 | 1,436 | 1,442 | 1,405 | 1,428 | +19 | +1.3% | 1,214,900 |
| 2018/11/26 | 1,380 | 1,410 | 1,374 | 1,409 | +32 | +2.3% | 1,381,300 |
| 2018/11/22 | 1,395 | 1,404 | 1,373 | 1,377 | -3 | -0.2% | 1,053,000 |
| 2018/11/21 | 1,341 | 1,384 | 1,341 | 1,380 | +9 | +0.7% | 1,105,300 |
| 2018/11/20 | 1,352 | 1,375 | 1,342 | 1,371 | +10 | +0.7% | 1,101,300 |
| 2018/11/19 | 1,340 | 1,368 | 1,338 | 1,361 | +14 | +1% | 1,274,900 |
| 2018/11/16 | 1,350 | 1,370 | 1,328 | 1,347 | -6 | -0.4% | 1,613,500 |
| 2018/11/15 | 1,363 | 1,375 | 1,336 | 1,353 | -9 | -0.7% | 1,163,100 |
| 2018/11/14 | 1,319 | 1,365 | 1,313 | 1,362 | +39 | +2.9% | 1,829,500 |
| 2018/11/13 | 1,345 | 1,352 | 1,314 | 1,323 | -51 | -3.7% | 1,865,000 |
| 2018/11/12 | 1,370 | 1,379 | 1,358 | 1,374 | ±0 | ±0% | 1,263,400 |
| 2018/11/09 | 1,370 | 1,390 | 1,361 | 1,374 | +4 | +0.3% | 1,580,400 |
| 2018/11/08 | 1,393 | 1,405 | 1,365 | 1,370 | +3 | +0.2% | 1,295,000 |
| 2018/11/07 | 1,386 | 1,409 | 1,362 | 1,367 | -17 | -1.2% | 1,446,700 |
| 2018/11/06 | 1,372 | 1,389 | 1,364 | 1,384 | +21 | +1.5% | 1,270,200 |
| 2018/11/05 | 1,375 | 1,402 | 1,360 | 1,363 | -33 | -2.4% | 2,189,300 |
| 2018/11/02 | 1,350 | 1,410 | 1,341 | 1,396 | +52 | +3.9% | 2,946,100 |
| 2018/11/01 | 1,360 | 1,361 | 1,292 | 1,344 | -65 | -4.6% | 3,791,900 |
| 2018/10/31 | 1,445 | 1,494 | 1,370 | 1,409 | -47 | -3.2% | 3,835,700 |
| 2018/10/30 | 1,407 | 1,465 | 1,405 | 1,456 | +13 | +0.9% | 3,151,400 |
| 2018/10/29 | 1,442 | 1,465 | 1,438 | 1,443 | +11 | +0.8% | 1,235,400 |
| 2018/10/26 | 1,451 | 1,458 | 1,413 | 1,432 | -6 | -0.4% | 1,448,900 |
| 2018/10/25 | 1,445 | 1,454 | 1,433 | 1,438 | -58 | -3.9% | 1,490,900 |
| 2018/10/24 | 1,498 | 1,511 | 1,482 | 1,496 | +7 | +0.5% | 1,365,600 |
| 2018/10/23 | 1,509 | 1,519 | 1,487 | 1,489 | -43 | -2.8% | 1,439,800 |
| 2018/10/22 | 1,514 | 1,536 | 1,500 | 1,532 | +2 | +0.1% | 943,000 |
| 2018/10/19 | 1,509 | 1,534 | 1,507 | 1,530 | -9 | -0.6% | 1,047,100 |
| 2018/10/18 | 1,575 | 1,579 | 1,538 | 1,539 | -53 | -3.3% | 1,649,800 |
| 2018/10/17 | 1,596 | 1,610 | 1,582 | 1,592 | +7 | +0.4% | 1,049,800 |
| 2018/10/16 | 1,551 | 1,587 | 1,548 | 1,585 | +16 | +1% | 1,243,800 |
| 2018/10/15 | 1,581 | 1,589 | 1,563 | 1,569 | -36 | -2.2% | 1,355,400 |
| 2018/10/12 | 1,560 | 1,608 | 1,560 | 1,605 | +24 | +1.5% | 1,887,100 |
| 2018/10/11 | 1,569 | 1,604 | 1,567 | 1,581 | -58 | -3.5% | 2,034,800 |
| 2018/10/10 | 1,674 | 1,678 | 1,615 | 1,639 | -37 | -2.2% | 2,053,500 |
| 2018/10/09 | 1,665 | 1,684 | 1,647 | 1,676 | -29 | -1.7% | 1,712,600 |
| 2018/10/05 | 1,709 | 1,729 | 1,699 | 1,705 | -29 | -1.7% | 1,778,600 |
1601～
1650
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
