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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,681 | 1,695 | 1,665 | 1,670 | -14 | -0.8% | 1,012,300 |
| 2018/05/07 | 1,710 | 1,713 | 1,670 | 1,684 | -38 | -2.2% | 1,429,400 |
| 2018/05/02 | 1,764 | 1,765 | 1,718 | 1,722 | -14 | -0.8% | 1,416,400 |
| 2018/05/01 | 1,749 | 1,751 | 1,714 | 1,736 | -39 | -2.2% | 1,789,400 |
| 2018/04/27 | 1,680 | 1,808 | 1,628 | 1,775 | +97 | +5.8% | 3,884,200 |
| 2018/04/26 | 1,678 | 1,678 | 1,661 | 1,678 | +14 | +0.8% | 1,337,300 |
| 2018/04/25 | 1,660 | 1,664 | 1,634 | 1,664 | -19 | -1.1% | 1,087,500 |
| 2018/04/24 | 1,679 | 1,689 | 1,671 | 1,683 | +33 | +2% | 1,074,300 |
| 2018/04/23 | 1,653 | 1,659 | 1,643 | 1,650 | +10 | +0.6% | 717,400 |
| 2018/04/20 | 1,650 | 1,650 | 1,616 | 1,640 | -13 | -0.8% | 1,077,200 |
| 2018/04/19 | 1,634 | 1,665 | 1,628 | 1,653 | +32 | +2% | 1,107,200 |
| 2018/04/18 | 1,611 | 1,627 | 1,606 | 1,621 | +20 | +1.2% | 992,800 |
| 2018/04/17 | 1,617 | 1,618 | 1,593 | 1,601 | -22 | -1.4% | 1,011,200 |
| 2018/04/16 | 1,617 | 1,636 | 1,607 | 1,623 | +2 | +0.1% | 989,200 |
| 2018/04/13 | 1,586 | 1,629 | 1,581 | 1,621 | +50 | +3.2% | 1,326,900 |
| 2018/04/12 | 1,599 | 1,599 | 1,565 | 1,571 | -46 | -2.8% | 1,245,400 |
| 2018/04/11 | 1,627 | 1,631 | 1,603 | 1,617 | +17 | +1.1% | 1,572,900 |
| 2018/04/10 | 1,540 | 1,608 | 1,533 | 1,600 | +46 | +3% | 1,397,800 |
| 2018/04/09 | 1,558 | 1,577 | 1,547 | 1,554 | -10 | -0.6% | 1,242,600 |
| 2018/04/06 | 1,567 | 1,582 | 1,564 | 1,564 | -2 | -0.1% | 1,608,400 |
| 2018/04/05 | 1,567 | 1,576 | 1,551 | 1,566 | +20 | +1.3% | 1,198,000 |
| 2018/04/04 | 1,546 | 1,554 | 1,537 | 1,546 | +6 | +0.4% | 1,130,100 |
| 2018/04/03 | 1,537 | 1,546 | 1,518 | 1,540 | -26 | -1.7% | 1,163,200 |
| 2018/04/02 | 1,564 | 1,582 | 1,562 | 1,566 | -10 | -0.6% | 744,800 |
| 2018/03/30 | 1,568 | 1,580 | 1,554 | 1,576 | +38 | +2.5% | 1,006,700 |
| 2018/03/29 | 1,569 | 1,582 | 1,523 | 1,538 | +8 | +0.5% | 1,288,200 |
| 2018/03/28 | 1,520 | 1,530 | 1,505 | 1,530 | -34 | -2.2% | 1,358,200 |
| 2018/03/27 | 1,540 | 1,571 | 1,525 | 1,564 | +53 | +3.5% | 1,305,600 |
| 2018/03/26 | 1,478 | 1,511 | 1,469 | 1,511 | +19 | +1.3% | 1,548,500 |
| 2018/03/23 | 1,498 | 1,513 | 1,486 | 1,492 | -75 | -4.8% | 2,379,400 |
| 2018/03/22 | 1,565 | 1,568 | 1,543 | 1,567 | -3 | -0.2% | 1,480,000 |
| 2018/03/20 | 1,537 | 1,571 | 1,531 | 1,570 | +20 | +1.3% | 1,166,000 |
| 2018/03/19 | 1,551 | 1,569 | 1,540 | 1,550 | -9 | -0.6% | 1,111,900 |
| 2018/03/16 | 1,588 | 1,588 | 1,555 | 1,559 | -14 | -0.9% | 1,534,000 |
| 2018/03/15 | 1,587 | 1,587 | 1,549 | 1,573 | -48 | -3% | 1,847,400 |
| 2018/03/14 | 1,612 | 1,630 | 1,606 | 1,621 | -28 | -1.7% | 1,299,500 |
| 2018/03/13 | 1,618 | 1,650 | 1,608 | 1,649 | +12 | +0.7% | 1,191,400 |
| 2018/03/12 | 1,630 | 1,649 | 1,623 | 1,637 | +55 | +3.5% | 1,419,000 |
| 2018/03/09 | 1,579 | 1,612 | 1,572 | 1,582 | +4 | +0.3% | 2,712,800 |
| 2018/03/08 | 1,584 | 1,591 | 1,570 | 1,578 | +33 | +2.1% | 1,780,400 |
| 2018/03/07 | 1,560 | 1,563 | 1,533 | 1,545 | -27 | -1.7% | 1,568,100 |
| 2018/03/06 | 1,585 | 1,598 | 1,567 | 1,572 | +23 | +1.5% | 1,479,400 |
| 2018/03/05 | 1,560 | 1,569 | 1,539 | 1,549 | -27 | -1.7% | 1,626,700 |
| 2018/03/02 | 1,592 | 1,599 | 1,568 | 1,576 | -69 | -4.2% | 1,799,500 |
| 2018/03/01 | 1,654 | 1,665 | 1,638 | 1,645 | -19 | -1.1% | 1,549,500 |
| 2018/02/28 | 1,706 | 1,713 | 1,664 | 1,664 | -58 | -3.4% | 1,808,400 |
| 2018/02/27 | 1,720 | 1,735 | 1,709 | 1,722 | +39 | +2.3% | 1,239,600 |
| 2018/02/26 | 1,702 | 1,707 | 1,675 | 1,683 | +8 | +0.5% | 777,300 |
| 2018/02/23 | 1,644 | 1,679 | 1,639 | 1,675 | +28 | +1.7% | 1,030,600 |
| 2018/02/22 | 1,668 | 1,669 | 1,641 | 1,647 | -55 | -3.2% | 1,960,500 |
1601～
1650
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 | 109,000円 | -3.3% | -44.8% | 4.59% | 18.69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 | 864,000円 | +9.7% | +21.7% | 1.64% | 18.49倍 | 3.67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 | 262,900円 | +2.0% | -19.7% | 3.80% | 37.18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 | 67,500円 | +0.1% | -31.3% | 5.04% | 54.97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 | 427,400円 | +4.7% | +5.5% | 3.39% | 21.01倍 | 2.34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
