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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,794 | 1,845 | 1,790 | 1,841 | +38 | +2.1% | 1,394,100 |
| 2014/11/12 | 1,825 | 1,835 | 1,794 | 1,803 | -11 | -0.6% | 1,748,900 |
| 2014/11/11 | 1,788 | 1,820 | 1,775 | 1,814 | +26 | +1.5% | 1,116,800 |
| 2014/11/10 | 1,769 | 1,792 | 1,761 | 1,788 | -5 | -0.3% | 872,000 |
| 2014/11/07 | 1,813 | 1,822 | 1,783 | 1,793 | -1 | -0.1% | 1,434,700 |
| 2014/11/06 | 1,797 | 1,823 | 1,785 | 1,794 | +2 | +0.1% | 2,043,600 |
| 2014/11/05 | 1,770 | 1,797 | 1,762 | 1,792 | +19 | +1.1% | 2,429,500 |
| 2014/11/04 | 1,820 | 1,822 | 1,758 | 1,773 | +42 | +2.4% | 3,154,200 |
| 2014/10/31 | 1,658 | 1,754 | 1,600 | 1,731 | +96 | +5.9% | 3,369,400 |
| 2014/10/30 | 1,655 | 1,660 | 1,635 | 1,635 | -6 | -0.4% | 1,344,100 |
| 2014/10/29 | 1,623 | 1,659 | 1,621 | 1,641 | +21 | +1.3% | 1,340,700 |
| 2014/10/28 | 1,591 | 1,622 | 1,566 | 1,620 | +24 | +1.5% | 2,045,700 |
| 2014/10/27 | 1,643 | 1,648 | 1,589 | 1,596 | -20 | -1.2% | 2,753,600 |
| 2014/10/24 | 1,631 | 1,644 | 1,606 | 1,616 | +21 | +1.3% | 1,297,200 |
| 2014/10/23 | 1,592 | 1,612 | 1,581 | 1,595 | -17 | -1.1% | 966,000 |
| 2014/10/22 | 1,587 | 1,614 | 1,582 | 1,612 | +59 | +3.8% | 1,237,300 |
| 2014/10/21 | 1,607 | 1,607 | 1,545 | 1,553 | -54 | -3.4% | 1,476,800 |
| 2014/10/20 | 1,578 | 1,620 | 1,559 | 1,607 | +82 | +5.4% | 2,115,000 |
| 2014/10/17 | 1,551 | 1,557 | 1,522 | 1,525 | -13 | -0.8% | 2,107,500 |
| 2014/10/16 | 1,528 | 1,556 | 1,520 | 1,538 | -43 | -2.7% | 2,249,100 |
| 2014/10/15 | 1,577 | 1,583 | 1,550 | 1,581 | -2 | -0.1% | 2,022,700 |
| 2014/10/14 | 1,575 | 1,616 | 1,575 | 1,583 | -41 | -2.5% | 1,587,000 |
| 2014/10/10 | 1,639 | 1,640 | 1,614 | 1,624 | -42 | -2.5% | 1,928,200 |
| 2014/10/09 | 1,712 | 1,720 | 1,661 | 1,666 | -42 | -2.5% | 1,308,400 |
| 2014/10/08 | 1,727 | 1,727 | 1,696 | 1,708 | -47 | -2.7% | 1,278,000 |
| 2014/10/07 | 1,773 | 1,783 | 1,753 | 1,755 | -35 | -2% | 947,000 |
| 2014/10/06 | 1,768 | 1,801 | 1,762 | 1,790 | +46 | +2.6% | 891,600 |
| 2014/10/03 | 1,732 | 1,757 | 1,722 | 1,744 | +1 | +0.1% | 960,200 |
| 2014/10/02 | 1,782 | 1,784 | 1,738 | 1,743 | -69 | -3.8% | 1,341,100 |
| 2014/10/01 | 1,828 | 1,833 | 1,801 | 1,812 | -22 | -1.2% | 1,161,200 |
| 2014/09/30 | 1,835 | 1,837 | 1,806 | 1,834 | -6 | -0.3% | 964,200 |
| 2014/09/29 | 1,860 | 1,863 | 1,830 | 1,840 | +6 | +0.3% | 743,100 |
| 2014/09/26 | 1,789 | 1,846 | 1,786 | 1,834 | -5 | -0.3% | 1,591,600 |
| 2014/09/25 | 1,814 | 1,839 | 1,807 | 1,839 | +42 | +2.3% | 1,249,600 |
| 2014/09/24 | 1,774 | 1,798 | 1,765 | 1,797 | +3 | +0.2% | 1,104,000 |
| 2014/09/22 | 1,792 | 1,803 | 1,786 | 1,794 | -6 | -0.3% | 1,250,200 |
| 2014/09/19 | 1,790 | 1,810 | 1,777 | 1,800 | +28 | +1.6% | 1,556,000 |
| 2014/09/18 | 1,760 | 1,782 | 1,743 | 1,772 | +24 | +1.4% | 2,243,300 |
| 2014/09/17 | 1,760 | 1,765 | 1,734 | 1,748 | +5 | +0.3% | 1,147,000 |
| 2014/09/16 | 1,746 | 1,760 | 1,732 | 1,743 | -17 | -1% | 1,027,800 |
| 2014/09/12 | 1,730 | 1,772 | 1,715 | 1,760 | +7 | +0.4% | 3,840,500 |
| 2014/09/11 | 1,758 | 1,768 | 1,743 | 1,753 | +18 | +1% | 1,356,800 |
| 2014/09/10 | 1,725 | 1,741 | 1,717 | 1,735 | +1 | +0.1% | 1,463,600 |
| 2014/09/09 | 1,690 | 1,743 | 1,689 | 1,734 | +84 | +5.1% | 2,198,900 |
| 2014/09/08 | 1,650 | 1,665 | 1,647 | 1,650 | +7 | +0.4% | 877,300 |
| 2014/09/05 | 1,669 | 1,670 | 1,641 | 1,643 | -8 | -0.5% | 1,899,900 |
| 2014/09/04 | 1,670 | 1,677 | 1,650 | 1,651 | -28 | -1.7% | 882,400 |
| 2014/09/03 | 1,690 | 1,704 | 1,676 | 1,679 | -4 | -0.2% | 1,188,700 |
| 2014/09/02 | 1,660 | 1,702 | 1,650 | 1,683 | +33 | +2% | 1,386,700 |
| 2014/09/01 | 1,654 | 1,657 | 1,641 | 1,650 | -4 | -0.2% | 711,000 |
2451～
2500
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
