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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,886 | 1,948 | 1,878 | 1,913 | +83 | +4.5% | 2,519,300 |
| 2016/11/30 | 1,850 | 1,853 | 1,819 | 1,830 | -3 | -0.2% | 1,648,200 |
| 2016/11/29 | 1,832 | 1,842 | 1,809 | 1,833 | -22 | -1.2% | 1,234,900 |
| 2016/11/28 | 1,842 | 1,860 | 1,827 | 1,855 | -11 | -0.6% | 1,119,200 |
| 2016/11/25 | 1,852 | 1,887 | 1,845 | 1,866 | +24 | +1.3% | 1,454,900 |
| 2016/11/24 | 1,830 | 1,855 | 1,830 | 1,842 | +46 | +2.6% | 1,525,500 |
| 2016/11/22 | 1,806 | 1,810 | 1,787 | 1,796 | -9 | -0.5% | 1,159,900 |
| 2016/11/21 | 1,809 | 1,818 | 1,793 | 1,805 | +3 | +0.2% | 933,500 |
| 2016/11/18 | 1,798 | 1,818 | 1,796 | 1,802 | +37 | +2.1% | 1,781,800 |
| 2016/11/17 | 1,755 | 1,771 | 1,736 | 1,765 | -9 | -0.5% | 1,366,000 |
| 2016/11/16 | 1,758 | 1,790 | 1,750 | 1,774 | +20 | +1.1% | 1,741,600 |
| 2016/11/15 | 1,740 | 1,782 | 1,734 | 1,754 | +36 | +2.1% | 1,890,700 |
| 2016/11/14 | 1,651 | 1,724 | 1,651 | 1,718 | +91 | +5.6% | 1,767,000 |
| 2016/11/11 | 1,634 | 1,660 | 1,616 | 1,627 | +51 | +3.2% | 2,497,700 |
| 2016/11/10 | 1,543 | 1,591 | 1,543 | 1,576 | +133 | +9.2% | 1,732,100 |
| 2016/11/09 | 1,606 | 1,626 | 1,412 | 1,443 | -145 | -9.1% | 3,193,200 |
| 2016/11/08 | 1,564 | 1,593 | 1,560 | 1,588 | +25 | +1.6% | 1,099,000 |
| 2016/11/07 | 1,561 | 1,569 | 1,540 | 1,563 | +42 | +2.8% | 1,203,200 |
| 2016/11/04 | 1,503 | 1,526 | 1,481 | 1,521 | -6 | -0.4% | 1,370,300 |
| 2016/11/02 | 1,542 | 1,572 | 1,521 | 1,527 | -46 | -2.9% | 1,691,000 |
| 2016/11/01 | 1,544 | 1,578 | 1,541 | 1,573 | +18 | +1.2% | 1,225,400 |
| 2016/10/31 | 1,629 | 1,629 | 1,542 | 1,555 | -95 | -5.8% | 2,827,400 |
| 2016/10/28 | 1,578 | 1,656 | 1,578 | 1,650 | +83 | +5.3% | 3,051,300 |
| 2016/10/27 | 1,561 | 1,571 | 1,551 | 1,567 | +6 | +0.4% | 854,500 |
| 2016/10/26 | 1,594 | 1,594 | 1,558 | 1,561 | -34 | -2.1% | 1,311,900 |
| 2016/10/25 | 1,625 | 1,631 | 1,586 | 1,595 | -17 | -1.1% | 2,096,800 |
| 2016/10/24 | 1,610 | 1,614 | 1,583 | 1,612 | -1 | -0.1% | 990,600 |
| 2016/10/21 | 1,609 | 1,626 | 1,598 | 1,613 | +9 | +0.6% | 817,600 |
| 2016/10/20 | 1,582 | 1,607 | 1,575 | 1,604 | +30 | +1.9% | 1,143,000 |
| 2016/10/19 | 1,580 | 1,584 | 1,565 | 1,574 | -14 | -0.9% | 712,100 |
| 2016/10/18 | 1,581 | 1,588 | 1,570 | 1,588 | -10 | -0.6% | 879,000 |
| 2016/10/17 | 1,577 | 1,603 | 1,574 | 1,598 | +30 | +1.9% | 939,900 |
| 2016/10/14 | 1,560 | 1,572 | 1,545 | 1,568 | -1 | -0.1% | 1,284,700 |
| 2016/10/13 | 1,590 | 1,604 | 1,566 | 1,569 | -9 | -0.6% | 1,148,600 |
| 2016/10/12 | 1,569 | 1,587 | 1,561 | 1,578 | -14 | -0.9% | 888,700 |
| 2016/10/11 | 1,589 | 1,610 | 1,581 | 1,592 | +26 | +1.7% | 961,300 |
| 2016/10/07 | 1,578 | 1,578 | 1,559 | 1,566 | ±0 | ±0% | 892,500 |
| 2016/10/06 | 1,599 | 1,602 | 1,562 | 1,566 | -2 | -0.1% | 988,400 |
| 2016/10/05 | 1,539 | 1,578 | 1,528 | 1,568 | +41 | +2.7% | 1,033,300 |
| 2016/10/04 | 1,513 | 1,530 | 1,506 | 1,527 | +26 | +1.7% | 1,280,700 |
| 2016/10/03 | 1,513 | 1,520 | 1,481 | 1,501 | -1 | -0.1% | 975,200 |
| 2016/09/30 | 1,474 | 1,504 | 1,463 | 1,502 | +13 | +0.9% | 2,019,500 |
| 2016/09/29 | 1,456 | 1,503 | 1,455 | 1,489 | +63 | +4.4% | 1,055,100 |
| 2016/09/28 | 1,444 | 1,453 | 1,419 | 1,426 | -51 | -3.5% | 1,419,000 |
| 2016/09/27 | 1,436 | 1,478 | 1,426 | 1,477 | +15 | +1% | 1,213,500 |
| 2016/09/26 | 1,476 | 1,476 | 1,457 | 1,462 | -22 | -1.5% | 1,065,200 |
| 2016/09/23 | 1,516 | 1,516 | 1,470 | 1,484 | -33 | -2.2% | 1,325,800 |
| 2016/09/21 | 1,471 | 1,520 | 1,445 | 1,517 | +36 | +2.4% | 1,734,300 |
| 2016/09/20 | 1,457 | 1,497 | 1,457 | 1,481 | -4 | -0.3% | 1,711,600 |
| 2016/09/16 | 1,483 | 1,505 | 1,479 | 1,485 | +25 | +1.7% | 1,840,800 |
1951～
2000
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
