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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,526 | 1,547 | 1,504 | 1,509 | +11 | +0.7% | 905,100 |
| 2016/04/19 | 1,479 | 1,507 | 1,478 | 1,498 | +81 | +5.7% | 1,396,000 |
| 2016/04/18 | 1,420 | 1,444 | 1,415 | 1,417 | -91 | -6% | 1,505,300 |
| 2016/04/15 | 1,505 | 1,532 | 1,501 | 1,508 | -4 | -0.3% | 1,223,500 |
| 2016/04/14 | 1,478 | 1,519 | 1,476 | 1,512 | +65 | +4.5% | 1,401,800 |
| 2016/04/13 | 1,422 | 1,454 | 1,419 | 1,447 | +53 | +3.8% | 1,219,500 |
| 2016/04/12 | 1,344 | 1,403 | 1,335 | 1,394 | +63 | +4.7% | 1,484,400 |
| 2016/04/11 | 1,316 | 1,345 | 1,294 | 1,331 | -15 | -1.1% | 1,300,800 |
| 2016/04/08 | 1,289 | 1,370 | 1,280 | 1,346 | +48 | +3.7% | 2,654,800 |
| 2016/04/07 | 1,302 | 1,340 | 1,290 | 1,298 | -29 | -2.2% | 1,745,500 |
| 2016/04/06 | 1,327 | 1,351 | 1,316 | 1,327 | +18 | +1.4% | 1,699,200 |
| 2016/04/05 | 1,358 | 1,372 | 1,303 | 1,309 | -58 | -4.2% | 2,419,400 |
| 2016/04/04 | 1,374 | 1,399 | 1,354 | 1,367 | -12 | -0.9% | 1,523,600 |
| 2016/04/01 | 1,460 | 1,460 | 1,376 | 1,379 | -81 | -5.5% | 1,781,600 |
| 2016/03/31 | 1,494 | 1,499 | 1,460 | 1,460 | -15 | -1% | 1,432,300 |
| 2016/03/30 | 1,490 | 1,495 | 1,468 | 1,475 | -13 | -0.9% | 1,176,800 |
| 2016/03/29 | 1,467 | 1,498 | 1,467 | 1,488 | -20 | -1.3% | 766,000 |
| 2016/03/28 | 1,510 | 1,518 | 1,487 | 1,508 | +17 | +1.1% | 844,700 |
| 2016/03/25 | 1,467 | 1,497 | 1,447 | 1,491 | +41 | +2.8% | 1,201,500 |
| 2016/03/24 | 1,484 | 1,488 | 1,447 | 1,450 | -34 | -2.3% | 1,556,600 |
| 2016/03/23 | 1,484 | 1,502 | 1,478 | 1,484 | -4 | -0.3% | 1,384,500 |
| 2016/03/22 | 1,504 | 1,521 | 1,464 | 1,488 | +24 | +1.6% | 1,379,600 |
| 2016/03/18 | 1,480 | 1,493 | 1,451 | 1,464 | -16 | -1.1% | 1,660,600 |
| 2016/03/17 | 1,521 | 1,536 | 1,476 | 1,480 | -32 | -2.1% | 2,731,200 |
| 2016/03/16 | 1,511 | 1,519 | 1,490 | 1,512 | -39 | -2.5% | 2,060,300 |
| 2016/03/15 | 1,613 | 1,616 | 1,541 | 1,551 | -77 | -4.7% | 2,382,000 |
| 2016/03/14 | 1,617 | 1,639 | 1,607 | 1,628 | +47 | +3% | 1,154,100 |
| 2016/03/11 | 1,556 | 1,583 | 1,533 | 1,581 | -10 | -0.6% | 2,476,700 |
| 2016/03/10 | 1,581 | 1,603 | 1,578 | 1,591 | +33 | +2.1% | 793,000 |
| 2016/03/09 | 1,559 | 1,564 | 1,537 | 1,558 | -29 | -1.8% | 1,251,500 |
| 2016/03/08 | 1,606 | 1,638 | 1,572 | 1,587 | -19 | -1.2% | 1,542,600 |
| 2016/03/07 | 1,600 | 1,625 | 1,583 | 1,606 | -21 | -1.3% | 1,784,300 |
| 2016/03/04 | 1,584 | 1,635 | 1,583 | 1,627 | +45 | +2.8% | 1,367,300 |
| 2016/03/03 | 1,551 | 1,586 | 1,550 | 1,582 | +9 | +0.6% | 1,715,700 |
| 2016/03/02 | 1,537 | 1,592 | 1,529 | 1,573 | +84 | +5.6% | 1,912,300 |
| 2016/03/01 | 1,519 | 1,526 | 1,459 | 1,489 | -54 | -3.5% | 2,006,800 |
| 2016/02/29 | 1,555 | 1,603 | 1,543 | 1,543 | ±0 | ±0% | 1,213,900 |
| 2016/02/26 | 1,572 | 1,594 | 1,542 | 1,543 | +2 | +0.1% | 1,080,400 |
| 2016/02/25 | 1,537 | 1,553 | 1,513 | 1,541 | +4 | +0.3% | 1,365,400 |
| 2016/02/24 | 1,553 | 1,554 | 1,520 | 1,537 | -39 | -2.5% | 1,505,300 |
| 2016/02/23 | 1,567 | 1,608 | 1,567 | 1,576 | +26 | +1.7% | 1,425,800 |
| 2016/02/22 | 1,541 | 1,576 | 1,537 | 1,550 | -1 | -0.1% | 1,485,700 |
| 2016/02/19 | 1,558 | 1,575 | 1,529 | 1,551 | -33 | -2.1% | 1,519,700 |
| 2016/02/18 | 1,607 | 1,621 | 1,563 | 1,584 | +35 | +2.3% | 2,289,300 |
| 2016/02/17 | 1,558 | 1,614 | 1,526 | 1,549 | -14 | -0.9% | 1,717,000 |
| 2016/02/16 | 1,509 | 1,604 | 1,509 | 1,563 | +27 | +1.8% | 1,685,500 |
| 2016/02/15 | 1,506 | 1,548 | 1,480 | 1,536 | +117 | +8.2% | 1,558,000 |
| 2016/02/12 | 1,452 | 1,466 | 1,412 | 1,419 | -77 | -5.1% | 3,238,500 |
| 2016/02/10 | 1,524 | 1,540 | 1,465 | 1,496 | +2 | +0.1% | 3,575,100 |
| 2016/02/09 | 1,535 | 1,544 | 1,490 | 1,494 | -120 | -7.4% | 2,136,000 |
2101～
2150
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
