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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,888 | 1,918 | 1,882 | 1,883 | +33 | +1.8% | 1,754,600 |
| 2017/02/14 | 1,880 | 1,890 | 1,848 | 1,850 | -16 | -0.9% | 1,125,500 |
| 2017/02/13 | 1,873 | 1,892 | 1,862 | 1,866 | +7 | +0.4% | 867,600 |
| 2017/02/10 | 1,850 | 1,872 | 1,835 | 1,859 | +84 | +4.7% | 1,967,700 |
| 2017/02/09 | 1,792 | 1,807 | 1,764 | 1,775 | -46 | -2.5% | 1,523,900 |
| 2017/02/08 | 1,790 | 1,823 | 1,789 | 1,821 | +57 | +3.2% | 1,576,200 |
| 2017/02/07 | 1,757 | 1,776 | 1,732 | 1,764 | -34 | -1.9% | 1,776,500 |
| 2017/02/06 | 1,818 | 1,833 | 1,777 | 1,798 | +13 | +0.7% | 2,061,100 |
| 2017/02/03 | 1,841 | 1,884 | 1,782 | 1,785 | -30 | -1.7% | 2,493,200 |
| 2017/02/02 | 1,907 | 1,966 | 1,805 | 1,815 | -89 | -4.7% | 3,858,400 |
| 2017/02/01 | 1,842 | 1,907 | 1,829 | 1,904 | +44 | +2.4% | 1,224,000 |
| 2017/01/31 | 1,868 | 1,880 | 1,855 | 1,860 | -48 | -2.5% | 1,263,600 |
| 2017/01/30 | 1,914 | 1,918 | 1,895 | 1,908 | -17 | -0.9% | 544,300 |
| 2017/01/27 | 1,930 | 1,935 | 1,912 | 1,925 | +7 | +0.4% | 1,035,200 |
| 2017/01/26 | 1,898 | 1,929 | 1,896 | 1,918 | +49 | +2.6% | 1,397,000 |
| 2017/01/25 | 1,880 | 1,885 | 1,857 | 1,869 | +42 | +2.3% | 840,000 |
| 2017/01/24 | 1,843 | 1,848 | 1,824 | 1,827 | -25 | -1.3% | 1,092,200 |
| 2017/01/23 | 1,879 | 1,881 | 1,852 | 1,852 | -55 | -2.9% | 1,237,000 |
| 2017/01/20 | 1,880 | 1,910 | 1,880 | 1,907 | +23 | +1.2% | 927,300 |
| 2017/01/19 | 1,884 | 1,901 | 1,868 | 1,884 | +28 | +1.5% | 870,000 |
| 2017/01/18 | 1,830 | 1,861 | 1,811 | 1,856 | +14 | +0.8% | 1,107,700 |
| 2017/01/17 | 1,872 | 1,894 | 1,841 | 1,842 | -28 | -1.5% | 1,089,400 |
| 2017/01/16 | 1,902 | 1,902 | 1,863 | 1,870 | -46 | -2.4% | 825,000 |
| 2017/01/13 | 1,905 | 1,919 | 1,893 | 1,916 | +14 | +0.7% | 1,096,400 |
| 2017/01/12 | 1,911 | 1,927 | 1,887 | 1,902 | -8 | -0.4% | 935,900 |
| 2017/01/11 | 1,910 | 1,912 | 1,895 | 1,910 | +19 | +1% | 564,200 |
| 2017/01/10 | 1,904 | 1,921 | 1,882 | 1,891 | -31 | -1.6% | 959,000 |
| 2017/01/06 | 1,928 | 1,936 | 1,908 | 1,922 | -31 | -1.6% | 1,010,600 |
| 2017/01/05 | 1,970 | 1,975 | 1,930 | 1,953 | -21 | -1.1% | 1,341,700 |
| 2017/01/04 | 1,895 | 1,976 | 1,895 | 1,974 | +104 | +5.6% | 1,613,900 |
| 2016/12/30 | 1,853 | 1,882 | 1,835 | 1,870 | ±0 | ±0% | 1,095,200 |
| 2016/12/29 | 1,921 | 1,930 | 1,864 | 1,870 | -70 | -3.6% | 1,182,200 |
| 2016/12/28 | 1,935 | 1,943 | 1,921 | 1,940 | +16 | +0.8% | 590,500 |
| 2016/12/27 | 1,912 | 1,934 | 1,896 | 1,924 | +8 | +0.4% | 847,900 |
| 2016/12/26 | 1,942 | 1,949 | 1,915 | 1,916 | -38 | -1.9% | 703,000 |
| 2016/12/22 | 1,939 | 1,955 | 1,919 | 1,954 | +4 | +0.2% | 921,800 |
| 2016/12/21 | 1,974 | 2,000 | 1,941 | 1,950 | -4 | -0.2% | 1,494,800 |
| 2016/12/20 | 1,969 | 1,980 | 1,941 | 1,954 | +12 | +0.6% | 1,672,200 |
| 2016/12/19 | 1,952 | 1,954 | 1,926 | 1,942 | -26 | -1.3% | 1,247,000 |
| 2016/12/16 | 1,987 | 1,996 | 1,963 | 1,968 | +9 | +0.5% | 1,636,400 |
| 2016/12/15 | 1,937 | 1,977 | 1,935 | 1,959 | +50 | +2.6% | 1,576,000 |
| 2016/12/14 | 1,903 | 1,915 | 1,888 | 1,909 | +5 | +0.3% | 1,189,100 |
| 2016/12/13 | 1,907 | 1,924 | 1,870 | 1,904 | -32 | -1.7% | 1,307,000 |
| 2016/12/12 | 1,967 | 1,993 | 1,907 | 1,936 | -7 | -0.4% | 1,423,500 |
| 2016/12/09 | 1,969 | 1,969 | 1,863 | 1,943 | +14 | +0.7% | 2,819,500 |
| 2016/12/08 | 1,941 | 1,962 | 1,904 | 1,929 | +43 | +2.3% | 2,036,800 |
| 2016/12/07 | 1,887 | 1,892 | 1,876 | 1,886 | +6 | +0.3% | 1,752,700 |
| 2016/12/06 | 1,916 | 1,925 | 1,874 | 1,880 | +4 | +0.2% | 1,601,700 |
| 2016/12/05 | 1,874 | 1,880 | 1,861 | 1,876 | -8 | -0.4% | 1,102,300 |
| 2016/12/02 | 1,897 | 1,907 | 1,871 | 1,884 | -29 | -1.5% | 1,932,500 |
2001～
2050
件表示中 / 3686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 | 100,400円 | -1.7% | -62.8% | 4.98% | 63.91倍 | 0.41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 |
| 住友重 | 293,000円 | +1.8% | +7.8% | 4.27% | 12.58倍 | 0.55倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 234,400円 | -5.7% | -16.5% | 4.48% | 16.62倍 | 1.06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 |
| アマノ | 409,300円 | +14.7% | +18.0% | 4.28% | 16.39倍 | 2.23倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| オルガノ | 646,000円 | +11.4% | +32.3% | 2.20% | 12.91倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
