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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,671 | 1,681 | 1,653 | 1,674 | -31 | -1.8% | 1,757,400 |
| 2017/07/14 | 1,682 | 1,710 | 1,678 | 1,705 | +28 | +1.7% | 1,289,800 |
| 2017/07/13 | 1,700 | 1,702 | 1,664 | 1,677 | -20 | -1.2% | 1,280,900 |
| 2017/07/12 | 1,697 | 1,701 | 1,685 | 1,697 | -8 | -0.5% | 963,500 |
| 2017/07/11 | 1,711 | 1,712 | 1,698 | 1,705 | +2 | +0.1% | 1,004,800 |
| 2017/07/10 | 1,706 | 1,713 | 1,695 | 1,703 | +12 | +0.7% | 1,156,600 |
| 2017/07/07 | 1,676 | 1,704 | 1,672 | 1,691 | -3 | -0.2% | 1,255,400 |
| 2017/07/06 | 1,690 | 1,699 | 1,678 | 1,694 | -5 | -0.3% | 1,414,600 |
| 2017/07/05 | 1,670 | 1,699 | 1,670 | 1,699 | +31 | +1.9% | 1,414,200 |
| 2017/07/04 | 1,670 | 1,692 | 1,661 | 1,668 | +18 | +1.1% | 1,732,400 |
| 2017/07/03 | 1,651 | 1,660 | 1,637 | 1,650 | +8 | +0.5% | 1,393,000 |
| 2017/06/30 | 1,615 | 1,643 | 1,610 | 1,642 | +7 | +0.4% | 1,740,400 |
| 2017/06/29 | 1,640 | 1,640 | 1,629 | 1,635 | +16 | +1% | 907,000 |
| 2017/06/28 | 1,611 | 1,625 | 1,607 | 1,619 | +2 | +0.1% | 1,335,500 |
| 2017/06/27 | 1,595 | 1,626 | 1,589 | 1,617 | +37 | +2.3% | 1,867,700 |
| 2017/06/26 | 1,581 | 1,597 | 1,578 | 1,580 | -9 | -0.6% | 966,300 |
| 2017/06/23 | 1,567 | 1,591 | 1,560 | 1,589 | +30 | +1.9% | 1,145,200 |
| 2017/06/22 | 1,575 | 1,577 | 1,555 | 1,559 | -25 | -1.6% | 1,748,800 |
| 2017/06/21 | 1,585 | 1,595 | 1,575 | 1,584 | -10 | -0.6% | 1,060,000 |
| 2017/06/20 | 1,612 | 1,621 | 1,594 | 1,594 | +2 | +0.1% | 1,487,200 |
| 2017/06/19 | 1,582 | 1,598 | 1,573 | 1,592 | +7 | +0.4% | 897,700 |
| 2017/06/16 | 1,613 | 1,622 | 1,579 | 1,585 | -6 | -0.4% | 2,279,400 |
| 2017/06/15 | 1,605 | 1,609 | 1,590 | 1,591 | -25 | -1.5% | 1,519,200 |
| 2017/06/14 | 1,623 | 1,630 | 1,613 | 1,616 | +2 | +0.1% | 1,287,300 |
| 2017/06/13 | 1,620 | 1,620 | 1,597 | 1,614 | -18 | -1.1% | 1,709,700 |
| 2017/06/12 | 1,626 | 1,646 | 1,622 | 1,632 | -10 | -0.6% | 1,261,500 |
| 2017/06/09 | 1,655 | 1,655 | 1,626 | 1,642 | -19 | -1.1% | 2,452,100 |
| 2017/06/08 | 1,701 | 1,705 | 1,660 | 1,661 | -15 | -0.9% | 1,441,900 |
| 2017/06/07 | 1,653 | 1,681 | 1,649 | 1,676 | +23 | +1.4% | 978,300 |
| 2017/06/06 | 1,679 | 1,682 | 1,648 | 1,653 | -43 | -2.5% | 1,337,100 |
| 2017/06/05 | 1,720 | 1,732 | 1,694 | 1,696 | -51 | -2.9% | 1,264,400 |
| 2017/06/02 | 1,699 | 1,777 | 1,695 | 1,747 | +73 | +4.4% | 2,813,300 |
| 2017/06/01 | 1,663 | 1,679 | 1,655 | 1,674 | +11 | +0.7% | 1,246,500 |
| 2017/05/31 | 1,664 | 1,668 | 1,650 | 1,663 | -13 | -0.8% | 1,279,700 |
| 2017/05/30 | 1,670 | 1,680 | 1,647 | 1,676 | +6 | +0.4% | 960,100 |
| 2017/05/29 | 1,681 | 1,684 | 1,666 | 1,670 | -8 | -0.5% | 605,900 |
| 2017/05/26 | 1,703 | 1,703 | 1,675 | 1,678 | -26 | -1.5% | 1,221,300 |
| 2017/05/25 | 1,711 | 1,721 | 1,703 | 1,704 | -14 | -0.8% | 1,179,000 |
| 2017/05/24 | 1,733 | 1,740 | 1,714 | 1,718 | +10 | +0.6% | 984,300 |
| 2017/05/23 | 1,724 | 1,725 | 1,706 | 1,708 | -29 | -1.7% | 993,100 |
| 2017/05/22 | 1,733 | 1,741 | 1,718 | 1,737 | +6 | +0.3% | 929,800 |
| 2017/05/19 | 1,724 | 1,734 | 1,708 | 1,731 | +15 | +0.9% | 1,525,200 |
| 2017/05/18 | 1,711 | 1,726 | 1,703 | 1,716 | -35 | -2% | 1,344,700 |
| 2017/05/17 | 1,759 | 1,759 | 1,744 | 1,751 | -36 | -2% | 1,196,500 |
| 2017/05/16 | 1,793 | 1,803 | 1,777 | 1,787 | +9 | +0.5% | 1,534,700 |
| 2017/05/15 | 1,773 | 1,783 | 1,761 | 1,778 | -29 | -1.6% | 1,363,900 |
| 2017/05/12 | 1,866 | 1,871 | 1,804 | 1,807 | -54 | -2.9% | 2,279,200 |
| 2017/05/11 | 1,853 | 1,871 | 1,844 | 1,861 | +11 | +0.6% | 948,500 |
| 2017/05/10 | 1,861 | 1,866 | 1,844 | 1,850 | -9 | -0.5% | 1,375,200 |
| 2017/05/09 | 1,897 | 1,901 | 1,853 | 1,859 | -23 | -1.2% | 1,673,500 |
1951～
2000
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 | 124,700円 | -6.1% | +45.7% | 4.81% | 19.85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 | 659,000円 | -11.6% | +36.4% | 1.82% | 10.54倍 | 2.41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 | 919,000円 | +7.2% | +1.1% | 1.85% | 17.46倍 | 3.49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 | 312,600円 | +1.8% | +7.8% | 4.00% | 13.42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 | 295,700円 | +8.0% | +24.5% | 2.27% | 12.91倍 | 1.68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
