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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,473 | 1,477 | 1,450 | 1,460 | -29 | -1.9% | 1,417,000 |
| 2016/09/14 | 1,485 | 1,506 | 1,474 | 1,489 | +5 | +0.3% | 1,089,500 |
| 2016/09/13 | 1,492 | 1,499 | 1,468 | 1,484 | -16 | -1.1% | 1,433,200 |
| 2016/09/12 | 1,539 | 1,548 | 1,490 | 1,500 | -78 | -4.9% | 1,442,000 |
| 2016/09/09 | 1,557 | 1,582 | 1,552 | 1,578 | +17 | +1.1% | 1,669,900 |
| 2016/09/08 | 1,559 | 1,582 | 1,549 | 1,561 | +1 | +0.1% | 1,241,600 |
| 2016/09/07 | 1,551 | 1,564 | 1,531 | 1,560 | -37 | -2.3% | 1,472,400 |
| 2016/09/06 | 1,604 | 1,607 | 1,577 | 1,597 | +2 | +0.1% | 1,027,300 |
| 2016/09/05 | 1,588 | 1,626 | 1,588 | 1,595 | +45 | +2.9% | 1,336,100 |
| 2016/09/02 | 1,574 | 1,574 | 1,532 | 1,550 | -31 | -2% | 1,313,100 |
| 2016/09/01 | 1,597 | 1,598 | 1,569 | 1,581 | -27 | -1.7% | 1,131,600 |
| 2016/08/31 | 1,560 | 1,610 | 1,557 | 1,608 | +54 | +3.5% | 1,421,600 |
| 2016/08/30 | 1,540 | 1,561 | 1,538 | 1,554 | -7 | -0.4% | 774,600 |
| 2016/08/29 | 1,514 | 1,566 | 1,511 | 1,561 | +103 | +7.1% | 1,466,900 |
| 2016/08/26 | 1,486 | 1,486 | 1,437 | 1,458 | -31 | -2.1% | 1,574,100 |
| 2016/08/25 | 1,482 | 1,497 | 1,469 | 1,489 | +6 | +0.4% | 1,290,700 |
| 2016/08/24 | 1,473 | 1,503 | 1,473 | 1,483 | +18 | +1.2% | 895,900 |
| 2016/08/23 | 1,509 | 1,509 | 1,455 | 1,465 | -63 | -4.1% | 1,142,700 |
| 2016/08/22 | 1,550 | 1,558 | 1,518 | 1,528 | -1 | -0.1% | 937,500 |
| 2016/08/19 | 1,513 | 1,539 | 1,511 | 1,529 | +28 | +1.9% | 841,800 |
| 2016/08/18 | 1,514 | 1,525 | 1,486 | 1,501 | -23 | -1.5% | 1,645,700 |
| 2016/08/17 | 1,472 | 1,528 | 1,463 | 1,524 | +56 | +3.8% | 1,833,700 |
| 2016/08/16 | 1,517 | 1,525 | 1,463 | 1,468 | -40 | -2.7% | 1,403,000 |
| 2016/08/15 | 1,514 | 1,524 | 1,504 | 1,508 | -8 | -0.5% | 724,900 |
| 2016/08/12 | 1,496 | 1,524 | 1,467 | 1,516 | +22 | +1.5% | 1,528,600 |
| 2016/08/10 | 1,502 | 1,504 | 1,475 | 1,494 | -29 | -1.9% | 1,410,100 |
| 2016/08/09 | 1,509 | 1,533 | 1,500 | 1,523 | +7 | +0.5% | 1,199,600 |
| 2016/08/08 | 1,468 | 1,519 | 1,452 | 1,516 | +90 | +6.3% | 1,590,400 |
| 2016/08/05 | 1,392 | 1,447 | 1,388 | 1,426 | +10 | +0.7% | 1,442,300 |
| 2016/08/04 | 1,345 | 1,419 | 1,334 | 1,416 | +87 | +6.5% | 2,678,100 |
| 2016/08/03 | 1,359 | 1,377 | 1,323 | 1,329 | -79 | -5.6% | 2,094,700 |
| 2016/08/02 | 1,414 | 1,432 | 1,392 | 1,408 | -29 | -2% | 1,412,600 |
| 2016/08/01 | 1,416 | 1,447 | 1,376 | 1,437 | -18 | -1.2% | 2,339,100 |
| 2016/07/29 | 1,332 | 1,485 | 1,312 | 1,455 | +93 | +6.8% | 3,509,700 |
| 2016/07/28 | 1,345 | 1,367 | 1,327 | 1,362 | +8 | +0.6% | 1,444,900 |
| 2016/07/27 | 1,320 | 1,360 | 1,306 | 1,354 | +50 | +3.8% | 1,593,900 |
| 2016/07/26 | 1,336 | 1,336 | 1,294 | 1,304 | -45 | -3.3% | 1,360,200 |
| 2016/07/25 | 1,340 | 1,365 | 1,330 | 1,349 | +18 | +1.4% | 1,306,500 |
| 2016/07/22 | 1,337 | 1,352 | 1,321 | 1,331 | -36 | -2.6% | 1,327,800 |
| 2016/07/21 | 1,328 | 1,378 | 1,323 | 1,367 | +79 | +6.1% | 2,132,200 |
| 2016/07/20 | 1,286 | 1,292 | 1,261 | 1,288 | +2 | +0.2% | 1,142,500 |
| 2016/07/19 | 1,313 | 1,315 | 1,275 | 1,286 | -6 | -0.5% | 1,334,500 |
| 2016/07/15 | 1,280 | 1,322 | 1,266 | 1,292 | +18 | +1.4% | 2,066,400 |
| 2016/07/14 | 1,232 | 1,282 | 1,222 | 1,274 | +24 | +1.9% | 1,905,500 |
| 2016/07/13 | 1,248 | 1,262 | 1,231 | 1,250 | +62 | +5.2% | 2,428,600 |
| 2016/07/12 | 1,134 | 1,194 | 1,130 | 1,188 | +74 | +6.6% | 2,454,400 |
| 2016/07/11 | 1,093 | 1,121 | 1,081 | 1,114 | +73 | +7% | 1,749,100 |
| 2016/07/08 | 1,050 | 1,073 | 1,040 | 1,041 | -3 | -0.3% | 1,868,200 |
| 2016/07/07 | 1,044 | 1,074 | 1,031 | 1,044 | -12 | -1.1% | 2,108,700 |
| 2016/07/06 | 1,089 | 1,091 | 1,033 | 1,056 | -59 | -5.3% | 2,278,300 |
2001～
2050
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
