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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,133 | 1,143.5 | 1,128.5 | 1,128.5 | -4 | -0.4% | 1,191,000 |
| 2025/01/09 | 1,160 | 1,164 | 1,128 | 1,132.5 | -36 | -3.1% | 1,092,200 |
| 2025/01/08 | 1,177 | 1,182 | 1,167.5 | 1,168.5 | -1 | -0.1% | 791,200 |
| 2025/01/07 | 1,174 | 1,179.5 | 1,158.5 | 1,169.5 | +6.5 | +0.6% | 1,117,400 |
| 2025/01/06 | 1,174 | 1,177 | 1,153 | 1,163 | -16.5 | -1.4% | 1,391,400 |
| 2024/12/30 | 1,174.5 | 1,187.5 | 1,171 | 1,179.5 | +5.5 | +0.5% | 1,246,200 |
| 2024/12/27 | 1,160 | 1,181 | 1,153.5 | 1,174 | +15.5 | +1.3% | 1,436,700 |
| 2024/12/26 | 1,131.5 | 1,158.5 | 1,126.5 | 1,158.5 | +21 | +1.8% | 1,250,500 |
| 2024/12/25 | 1,131.5 | 1,137.5 | 1,117 | 1,137.5 | +2.5 | +0.2% | 836,900 |
| 2024/12/24 | 1,142.5 | 1,149 | 1,128.5 | 1,135 | -11.5 | -1% | 1,069,900 |
| 2024/12/23 | 1,133 | 1,147.5 | 1,113.5 | 1,146.5 | +18.5 | +1.6% | 1,403,200 |
| 2024/12/20 | 1,128 | 1,141 | 1,127 | 1,128 | +13.5 | +1.2% | 1,267,400 |
| 2024/12/19 | 1,104 | 1,127 | 1,103.5 | 1,114.5 | -5.5 | -0.5% | 1,029,900 |
| 2024/12/18 | 1,103.5 | 1,132.5 | 1,100 | 1,120 | +22.5 | +2.1% | 1,125,400 |
| 2024/12/17 | 1,121 | 1,123.5 | 1,096 | 1,097.5 | -30.5 | -2.7% | 973,900 |
| 2024/12/16 | 1,124 | 1,129 | 1,117 | 1,128 | +3.5 | +0.3% | 690,500 |
| 2024/12/13 | 1,127 | 1,134.5 | 1,120.5 | 1,124.5 | -7 | -0.6% | 1,189,400 |
| 2024/12/12 | 1,117 | 1,137.5 | 1,113 | 1,131.5 | +20.5 | +1.8% | 1,426,800 |
| 2024/12/11 | 1,103.5 | 1,112.5 | 1,099 | 1,111 | +6 | +0.5% | 820,700 |
| 2024/12/10 | 1,104 | 1,118 | 1,101 | 1,105 | +18 | +1.7% | 1,094,700 |
| 2024/12/09 | 1,095 | 1,101 | 1,084 | 1,087 | +1.5 | +0.1% | 1,446,300 |
| 2024/12/06 | 1,080 | 1,088 | 1,071.5 | 1,085.5 | +10 | +0.9% | 966,800 |
| 2024/12/05 | 1,070.5 | 1,084 | 1,059 | 1,075.5 | +15 | +1.4% | 1,163,400 |
| 2024/12/04 | 1,079 | 1,079 | 1,057 | 1,060.5 | -16 | -1.5% | 909,400 |
| 2024/12/03 | 1,055 | 1,079 | 1,050 | 1,076.5 | +18.5 | +1.7% | 1,167,200 |
| 2024/12/02 | 1,050 | 1,069 | 1,047.5 | 1,058 | +10 | +1% | 1,057,700 |
| 2024/11/29 | 1,040.5 | 1,051.5 | 1,026.5 | 1,048 | -2.5 | -0.2% | 1,057,000 |
| 2024/11/28 | 1,030.5 | 1,052.5 | 1,022.5 | 1,050.5 | +21.5 | +2.1% | 1,222,500 |
| 2024/11/27 | 1,053.5 | 1,058 | 1,027 | 1,029 | -49 | -4.5% | 1,119,800 |
| 2024/11/26 | 1,075.5 | 1,081 | 1,050.5 | 1,078 | -4 | -0.4% | 1,162,300 |
| 2024/11/25 | 1,100 | 1,103.5 | 1,079 | 1,082 | -4.5 | -0.4% | 1,156,500 |
| 2024/11/22 | 1,090 | 1,099.5 | 1,086 | 1,086.5 | +2 | +0.2% | 1,546,300 |
| 2024/11/21 | 1,076.5 | 1,094.5 | 1,076 | 1,084.5 | +14.5 | +1.4% | 1,762,800 |
| 2024/11/20 | 1,065 | 1,083 | 1,064.5 | 1,070 | -3.5 | -0.3% | 1,484,600 |
| 2024/11/19 | 1,065 | 1,076 | 1,059.5 | 1,073.5 | +12.5 | +1.2% | 1,245,900 |
| 2024/11/18 | 1,050.5 | 1,065.5 | 1,043.5 | 1,061 | +1 | +0.1% | 1,217,800 |
| 2024/11/15 | 1,073 | 1,073 | 1,059 | 1,060 | -3.5 | -0.3% | 1,112,500 |
| 2024/11/14 | 1,050 | 1,078.5 | 1,048 | 1,063.5 | +15.5 | +1.5% | 1,680,600 |
| 2024/11/13 | 1,060 | 1,072 | 1,032.5 | 1,048 | -22 | -2.1% | 2,239,600 |
| 2024/11/12 | 1,089 | 1,091 | 1,064 | 1,070 | -15 | -1.4% | 2,082,600 |
| 2024/11/11 | 1,072 | 1,086 | 1,070.5 | 1,085 | +14 | +1.3% | 1,538,600 |
| 2024/11/08 | 1,115 | 1,117 | 1,068 | 1,071 | -41.5 | -3.7% | 1,739,800 |
| 2024/11/07 | 1,107 | 1,127.5 | 1,096 | 1,112.5 | +32.5 | +3% | 3,019,500 |
| 2024/11/06 | 1,060 | 1,089 | 1,060 | 1,080 | +20 | +1.9% | 2,495,000 |
| 2024/11/05 | 1,058.5 | 1,063.5 | 1,037.5 | 1,060 | +2.5 | +0.2% | 2,371,600 |
| 2024/11/01 | 1,106 | 1,109 | 1,048 | 1,057.5 | +11.5 | +1.1% | 7,819,700 |
| 2024/10/31 | 1,051.5 | 1,058 | 1,027.5 | 1,046 | -5.5 | -0.5% | 1,719,300 |
| 2024/10/30 | 1,050 | 1,058 | 1,042 | 1,051.5 | +9.5 | +0.9% | 1,869,400 |
| 2024/10/29 | 1,041.5 | 1,043 | 1,028 | 1,042 | +4 | +0.4% | 1,017,700 |
| 2024/10/28 | 1,010 | 1,042 | 998.7 | 1,038 | +34.5 | +3.4% | 1,750,000 |
151～
200
件表示中 / 3767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 | 142,900円 | -6.1% | +45.7% | 4.20% | 22.74倍 | 0.61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 | 769,000円 | -11.6% | +36.4% | 1.56% | 12.30倍 | 2.83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 |
| ＤＭＧ森精 | 331,400円 | -5.7% | -16.5% | 3.17% | 23.49倍 | 1.51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 |
| フジテック | 565,800円 | +1.1% | +26.2% | 0.00% | 25.98倍 | 2.83倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 三井Ｅ＆Ｓ | 420,000円 | +7.9% | -17.1% | 0.71% | 21.19倍 | 2.50倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
