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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,120 | 1,130 | 1,104 | 1,115 | -21 | -1.8% | 940,800 |
| 2016/07/04 | 1,147 | 1,147 | 1,117 | 1,136 | -28 | -2.4% | 1,505,000 |
| 2016/07/01 | 1,172 | 1,187 | 1,157 | 1,164 | +17 | +1.5% | 1,298,600 |
| 2016/06/30 | 1,163 | 1,181 | 1,146 | 1,147 | +1 | +0.1% | 1,654,000 |
| 2016/06/29 | 1,115 | 1,147 | 1,101 | 1,146 | +40 | +3.6% | 1,533,600 |
| 2016/06/28 | 1,095 | 1,113 | 1,070 | 1,106 | -9 | -0.8% | 1,370,900 |
| 2016/06/27 | 1,154 | 1,154 | 1,095 | 1,115 | -9 | -0.8% | 1,329,900 |
| 2016/06/24 | 1,272 | 1,284 | 1,114 | 1,124 | -139 | -11% | 2,801,300 |
| 2016/06/23 | 1,244 | 1,267 | 1,225 | 1,263 | +21 | +1.7% | 1,281,800 |
| 2016/06/22 | 1,264 | 1,272 | 1,234 | 1,242 | -18 | -1.4% | 929,200 |
| 2016/06/21 | 1,212 | 1,263 | 1,191 | 1,260 | -12 | -0.9% | 1,723,700 |
| 2016/06/20 | 1,257 | 1,298 | 1,254 | 1,272 | +43 | +3.5% | 2,391,100 |
| 2016/06/17 | 1,200 | 1,234 | 1,200 | 1,229 | +52 | +4.4% | 2,694,300 |
| 2016/06/16 | 1,231 | 1,233 | 1,170 | 1,177 | -59 | -4.8% | 1,681,000 |
| 2016/06/15 | 1,220 | 1,244 | 1,208 | 1,236 | +1 | +0.1% | 1,501,200 |
| 2016/06/14 | 1,269 | 1,285 | 1,228 | 1,235 | -18 | -1.4% | 1,551,500 |
| 2016/06/13 | 1,282 | 1,287 | 1,251 | 1,253 | -56 | -4.3% | 920,600 |
| 2016/06/10 | 1,320 | 1,320 | 1,288 | 1,309 | -17 | -1.3% | 2,271,800 |
| 2016/06/09 | 1,351 | 1,356 | 1,319 | 1,326 | -52 | -3.8% | 1,607,900 |
| 2016/06/08 | 1,395 | 1,396 | 1,357 | 1,378 | -21 | -1.5% | 1,361,100 |
| 2016/06/07 | 1,398 | 1,413 | 1,391 | 1,399 | +8 | +0.6% | 786,500 |
| 2016/06/06 | 1,382 | 1,391 | 1,369 | 1,391 | -35 | -2.5% | 1,186,700 |
| 2016/06/03 | 1,457 | 1,463 | 1,412 | 1,426 | -35 | -2.4% | 1,204,400 |
| 2016/06/02 | 1,493 | 1,495 | 1,458 | 1,461 | -58 | -3.8% | 1,267,000 |
| 2016/06/01 | 1,511 | 1,539 | 1,508 | 1,519 | -16 | -1% | 797,300 |
| 2016/05/31 | 1,501 | 1,536 | 1,495 | 1,535 | +31 | +2.1% | 1,596,100 |
| 2016/05/30 | 1,490 | 1,516 | 1,481 | 1,504 | +31 | +2.1% | 556,800 |
| 2016/05/27 | 1,472 | 1,481 | 1,458 | 1,473 | +9 | +0.6% | 642,400 |
| 2016/05/26 | 1,487 | 1,498 | 1,463 | 1,464 | -1 | -0.1% | 591,400 |
| 2016/05/25 | 1,463 | 1,471 | 1,449 | 1,465 | +32 | +2.2% | 1,014,800 |
| 2016/05/24 | 1,461 | 1,462 | 1,426 | 1,433 | -38 | -2.6% | 1,074,300 |
| 2016/05/23 | 1,457 | 1,473 | 1,430 | 1,471 | +13 | +0.9% | 655,900 |
| 2016/05/20 | 1,453 | 1,461 | 1,434 | 1,458 | +7 | +0.5% | 988,300 |
| 2016/05/19 | 1,477 | 1,491 | 1,447 | 1,451 | -14 | -1% | 864,400 |
| 2016/05/18 | 1,450 | 1,470 | 1,436 | 1,465 | +2 | +0.1% | 1,232,900 |
| 2016/05/17 | 1,451 | 1,465 | 1,435 | 1,463 | +21 | +1.5% | 976,100 |
| 2016/05/16 | 1,428 | 1,462 | 1,422 | 1,442 | +26 | +1.8% | 1,007,800 |
| 2016/05/13 | 1,466 | 1,470 | 1,415 | 1,416 | -29 | -2% | 1,492,100 |
| 2016/05/12 | 1,411 | 1,448 | 1,395 | 1,445 | +17 | +1.2% | 790,600 |
| 2016/05/11 | 1,436 | 1,463 | 1,423 | 1,428 | +14 | +1% | 1,064,900 |
| 2016/05/10 | 1,389 | 1,417 | 1,361 | 1,414 | +31 | +2.2% | 1,219,200 |
| 2016/05/09 | 1,398 | 1,406 | 1,377 | 1,383 | +2 | +0.1% | 1,159,700 |
| 2016/05/06 | 1,359 | 1,389 | 1,344 | 1,381 | +39 | +2.9% | 2,217,400 |
| 2016/05/02 | 1,360 | 1,370 | 1,319 | 1,342 | -89 | -6.2% | 2,928,800 |
| 2016/04/28 | 1,574 | 1,585 | 1,411 | 1,431 | -122 | -7.9% | 4,321,200 |
| 2016/04/27 | 1,552 | 1,562 | 1,524 | 1,553 | +1 | +0.1% | 1,379,100 |
| 2016/04/26 | 1,592 | 1,592 | 1,541 | 1,552 | -34 | -2.1% | 1,054,900 |
| 2016/04/25 | 1,599 | 1,607 | 1,570 | 1,586 | -6 | -0.4% | 1,439,500 |
| 2016/04/22 | 1,541 | 1,594 | 1,532 | 1,592 | +31 | +2% | 1,147,700 |
| 2016/04/21 | 1,551 | 1,565 | 1,536 | 1,561 | +52 | +3.4% | 1,485,200 |
2051～
2100
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
