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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,315 | 1,331 | 1,312 | 1,327.5 | +24 | +1.8% | 757,300 |
| 2023/07/21 | 1,302 | 1,311.5 | 1,287.5 | 1,303.5 | +4 | +0.3% | 654,600 |
| 2023/07/20 | 1,296.5 | 1,314 | 1,294.5 | 1,299.5 | -1 | -0.1% | 670,300 |
| 2023/07/19 | 1,294 | 1,301 | 1,286.5 | 1,300.5 | +24.5 | +1.9% | 643,100 |
| 2023/07/18 | 1,255 | 1,279 | 1,252 | 1,276 | +18.5 | +1.5% | 852,700 |
| 2023/07/14 | 1,269 | 1,282 | 1,239.5 | 1,257.5 | -8 | -0.6% | 1,246,000 |
| 2023/07/13 | 1,275 | 1,277.5 | 1,261 | 1,265.5 | -6 | -0.5% | 742,600 |
| 2023/07/12 | 1,295 | 1,295 | 1,268.5 | 1,271.5 | -10 | -0.8% | 757,300 |
| 2023/07/11 | 1,319 | 1,321 | 1,279.5 | 1,281.5 | -30.5 | -2.3% | 1,136,600 |
| 2023/07/10 | 1,323 | 1,327.5 | 1,294.5 | 1,312 | +2.5 | +0.2% | 1,343,500 |
| 2023/07/07 | 1,311.5 | 1,324 | 1,284.5 | 1,309.5 | -20 | -1.5% | 1,363,800 |
| 2023/07/06 | 1,321 | 1,345 | 1,311 | 1,329.5 | +2.5 | +0.2% | 938,200 |
| 2023/07/05 | 1,316 | 1,327 | 1,301.5 | 1,327 | +6.5 | +0.5% | 783,000 |
| 2023/07/04 | 1,328 | 1,337.5 | 1,318.5 | 1,320.5 | -6.5 | -0.5% | 772,400 |
| 2023/07/03 | 1,320 | 1,333.5 | 1,318.5 | 1,327 | +22 | +1.7% | 1,150,300 |
| 2023/06/30 | 1,306 | 1,316.5 | 1,295 | 1,305 | -3.5 | -0.3% | 859,100 |
| 2023/06/29 | 1,310 | 1,324.5 | 1,300.5 | 1,308.5 | +4.5 | +0.3% | 892,500 |
| 2023/06/28 | 1,291 | 1,304 | 1,278 | 1,304 | +33 | +2.6% | 996,900 |
| 2023/06/27 | 1,279 | 1,279.5 | 1,258.5 | 1,271 | -5.5 | -0.4% | 1,028,800 |
| 2023/06/26 | 1,282.5 | 1,299.5 | 1,269 | 1,276.5 | -2.5 | -0.2% | 885,200 |
| 2023/06/23 | 1,301 | 1,308.5 | 1,265.5 | 1,279 | -21.5 | -1.7% | 1,047,800 |
| 2023/06/22 | 1,302.5 | 1,309.5 | 1,296.5 | 1,300.5 | -2 | -0.2% | 611,700 |
| 2023/06/21 | 1,271 | 1,309 | 1,267 | 1,302.5 | +10.5 | +0.8% | 765,700 |
| 2023/06/20 | 1,296 | 1,307 | 1,283.5 | 1,292 | ±0 | ±0% | 1,018,700 |
| 2023/06/19 | 1,320 | 1,322 | 1,286 | 1,292 | -20.5 | -1.6% | 1,179,000 |
| 2023/06/16 | 1,304.5 | 1,317 | 1,290.5 | 1,312.5 | +8.5 | +0.7% | 1,571,200 |
| 2023/06/15 | 1,305 | 1,317.5 | 1,289 | 1,304 | +3 | +0.2% | 1,400,100 |
| 2023/06/14 | 1,266 | 1,304.5 | 1,264.5 | 1,301 | +57 | +4.6% | 2,500,100 |
| 2023/06/13 | 1,220 | 1,248.5 | 1,216 | 1,244 | +36 | +3% | 1,467,200 |
| 2023/06/12 | 1,220 | 1,220 | 1,199 | 1,208 | +8.5 | +0.7% | 663,800 |
| 2023/06/09 | 1,189.5 | 1,199.5 | 1,177.5 | 1,199.5 | +24.5 | +2.1% | 1,079,700 |
| 2023/06/08 | 1,197.5 | 1,198 | 1,165.5 | 1,175 | -10 | -0.8% | 836,000 |
| 2023/06/07 | 1,219 | 1,227 | 1,184.5 | 1,185 | -19.5 | -1.6% | 901,300 |
| 2023/06/06 | 1,180 | 1,204.5 | 1,171.5 | 1,204.5 | +5.5 | +0.5% | 972,900 |
| 2023/06/05 | 1,194 | 1,203 | 1,189 | 1,199 | +37 | +3.2% | 1,014,700 |
| 2023/06/02 | 1,149 | 1,162 | 1,132 | 1,162 | +17 | +1.5% | 948,100 |
| 2023/06/01 | 1,153 | 1,157 | 1,137 | 1,145 | -17 | -1.5% | 1,176,100 |
| 2023/05/31 | 1,185 | 1,188 | 1,158 | 1,162 | -38 | -3.2% | 1,532,900 |
| 2023/05/30 | 1,200 | 1,209 | 1,191 | 1,200 | -7 | -0.6% | 577,700 |
| 2023/05/29 | 1,206 | 1,224 | 1,198 | 1,207 | +20 | +1.7% | 1,048,100 |
| 2023/05/26 | 1,214 | 1,219 | 1,186 | 1,187 | -30 | -2.5% | 1,423,900 |
| 2023/05/25 | 1,192 | 1,219 | 1,188 | 1,217 | +31 | +2.6% | 1,406,000 |
| 2023/05/24 | 1,200 | 1,206 | 1,186 | 1,186 | -15 | -1.2% | 925,300 |
| 2023/05/23 | 1,208 | 1,215 | 1,200 | 1,201 | +3 | +0.3% | 1,510,100 |
| 2023/05/22 | 1,182 | 1,205 | 1,182 | 1,198 | +18 | +1.5% | 1,313,500 |
| 2023/05/19 | 1,185 | 1,194 | 1,175 | 1,180 | +2 | +0.2% | 1,166,000 |
| 2023/05/18 | 1,180 | 1,182 | 1,167 | 1,178 | +13 | +1.1% | 1,229,600 |
| 2023/05/17 | 1,161 | 1,175 | 1,153 | 1,165 | +12 | +1% | 1,339,400 |
| 2023/05/16 | 1,167 | 1,169 | 1,139 | 1,153 | -9 | -0.8% | 1,262,100 |
| 2023/05/15 | 1,163 | 1,163 | 1,145 | 1,162 | +7 | +0.6% | 864,600 |
201～
250
件表示中 / 3458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 | 118,700円 | +2.0% | -5.5% | 2.53% | 11.64倍 | 0.52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 |
| ＴＨＫ | 321,100円 | +3.7% | +13.9% | 1.56% | 18.93倍 | 1.10倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ハーモニック | 429,500円 | +4.9% | +373.7% | 0.47% | 203.94倍 | 5.14倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ＳＡＮＫＹＯ | 155,100円 | -9.6% | -15.3% | 5.16% | 8.10倍 | 1.36倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 日精工 | 77,900円 | +4.0% | +27.8% | 4.36% | 20.04倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
