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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 1,877 | 1,881 | 1,837 | 1,837 | -58 | -3.1% | 1,141,400 |
| 2015/04/16 | 1,838 | 1,897 | 1,837 | 1,895 | +65 | +3.6% | 1,806,300 |
| 2015/04/15 | 1,820 | 1,836 | 1,816 | 1,830 | +7 | +0.4% | 856,100 |
| 2015/04/14 | 1,814 | 1,827 | 1,806 | 1,823 | +9 | +0.5% | 830,500 |
| 2015/04/13 | 1,813 | 1,821 | 1,801 | 1,814 | +13 | +0.7% | 983,100 |
| 2015/04/10 | 1,814 | 1,823 | 1,795 | 1,801 | -6 | -0.3% | 1,703,600 |
| 2015/04/09 | 1,814 | 1,817 | 1,782 | 1,807 | -9 | -0.5% | 1,442,700 |
| 2015/04/08 | 1,824 | 1,834 | 1,812 | 1,816 | +4 | +0.2% | 1,290,000 |
| 2015/04/07 | 1,822 | 1,847 | 1,799 | 1,812 | +12 | +0.7% | 1,296,100 |
| 2015/04/06 | 1,805 | 1,819 | 1,790 | 1,800 | -26 | -1.4% | 706,100 |
| 2015/04/03 | 1,813 | 1,832 | 1,801 | 1,826 | +21 | +1.2% | 1,072,900 |
| 2015/04/02 | 1,803 | 1,836 | 1,793 | 1,805 | +27 | +1.5% | 2,065,200 |
| 2015/04/01 | 1,848 | 1,879 | 1,778 | 1,778 | -98 | -5.2% | 2,998,000 |
| 2015/03/31 | 1,895 | 1,915 | 1,876 | 1,876 | -3 | -0.2% | 1,271,600 |
| 2015/03/30 | 1,892 | 1,894 | 1,848 | 1,879 | -12 | -0.6% | 1,244,700 |
| 2015/03/27 | 1,890 | 1,937 | 1,866 | 1,891 | +4 | +0.2% | 1,432,400 |
| 2015/03/26 | 1,906 | 1,911 | 1,885 | 1,887 | -34 | -1.8% | 1,187,200 |
| 2015/03/25 | 1,937 | 1,952 | 1,904 | 1,921 | -14 | -0.7% | 1,015,400 |
| 2015/03/24 | 1,973 | 1,984 | 1,935 | 1,935 | -36 | -1.8% | 1,063,100 |
| 2015/03/23 | 1,961 | 1,979 | 1,961 | 1,971 | +18 | +0.9% | 754,200 |
| 2015/03/20 | 1,935 | 1,954 | 1,927 | 1,953 | +34 | +1.8% | 1,017,200 |
| 2015/03/19 | 1,886 | 1,928 | 1,880 | 1,919 | +9 | +0.5% | 1,398,900 |
| 2015/03/18 | 1,914 | 1,929 | 1,896 | 1,910 | -15 | -0.8% | 977,700 |
| 2015/03/17 | 1,943 | 1,954 | 1,918 | 1,925 | +6 | +0.3% | 1,100,000 |
| 2015/03/16 | 1,900 | 1,928 | 1,894 | 1,919 | +18 | +0.9% | 1,384,100 |
| 2015/03/13 | 1,886 | 1,906 | 1,862 | 1,901 | +36 | +1.9% | 2,880,900 |
| 2015/03/12 | 1,836 | 1,876 | 1,824 | 1,865 | +36 | +2% | 1,403,400 |
| 2015/03/11 | 1,833 | 1,841 | 1,810 | 1,829 | -14 | -0.8% | 1,235,100 |
| 2015/03/10 | 1,863 | 1,883 | 1,835 | 1,843 | -5 | -0.3% | 1,105,500 |
| 2015/03/09 | 1,860 | 1,877 | 1,846 | 1,848 | -31 | -1.6% | 1,229,800 |
| 2015/03/06 | 1,850 | 1,888 | 1,850 | 1,879 | +30 | +1.6% | 1,184,300 |
| 2015/03/05 | 1,857 | 1,862 | 1,842 | 1,849 | -11 | -0.6% | 709,300 |
| 2015/03/04 | 1,830 | 1,880 | 1,824 | 1,860 | +20 | +1.1% | 1,506,000 |
| 2015/03/03 | 1,842 | 1,852 | 1,834 | 1,840 | -12 | -0.6% | 1,252,600 |
| 2015/03/02 | 1,878 | 1,892 | 1,849 | 1,852 | -23 | -1.2% | 1,530,100 |
| 2015/02/27 | 1,895 | 1,897 | 1,865 | 1,875 | -1 | -0.1% | 1,550,600 |
| 2015/02/26 | 1,874 | 1,892 | 1,840 | 1,876 | -6 | -0.3% | 1,974,700 |
| 2015/02/25 | 1,899 | 1,904 | 1,873 | 1,882 | -20 | -1.1% | 1,007,400 |
| 2015/02/24 | 1,870 | 1,910 | 1,866 | 1,902 | +61 | +3.3% | 2,388,000 |
| 2015/02/23 | 1,858 | 1,876 | 1,834 | 1,841 | +8 | +0.4% | 1,855,400 |
| 2015/02/20 | 1,835 | 1,852 | 1,824 | 1,833 | +27 | +1.5% | 1,729,900 |
| 2015/02/19 | 1,799 | 1,814 | 1,793 | 1,806 | +25 | +1.4% | 1,549,300 |
| 2015/02/18 | 1,753 | 1,783 | 1,753 | 1,781 | +28 | +1.6% | 1,941,400 |
| 2015/02/17 | 1,748 | 1,760 | 1,736 | 1,753 | -14 | -0.8% | 1,494,900 |
| 2015/02/16 | 1,754 | 1,772 | 1,748 | 1,767 | +11 | +0.6% | 1,555,600 |
| 2015/02/13 | 1,760 | 1,774 | 1,746 | 1,756 | -23 | -1.3% | 1,521,600 |
| 2015/02/12 | 1,769 | 1,784 | 1,753 | 1,779 | +48 | +2.8% | 1,996,000 |
| 2015/02/10 | 1,749 | 1,751 | 1,717 | 1,731 | -12 | -0.7% | 1,847,400 |
| 2015/02/09 | 1,786 | 1,786 | 1,742 | 1,743 | -16 | -0.9% | 1,862,200 |
| 2015/02/06 | 1,777 | 1,785 | 1,751 | 1,759 | +8 | +0.5% | 1,287,800 |
2501～
2550
件表示中 / 3740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 | 124,400円 | -6.1% | +45.7% | 4.82% | 19.80倍 | 0.53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 |
| 三井海洋 | 642,000円 | -11.6% | +36.4% | 1.87% | 10.27倍 | 2.35倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 926,000円 | +7.2% | +1.1% | 1.84% | 17.59倍 | 3.52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 |
| 住友重 | 311,500円 | +1.8% | +7.8% | 4.01% | 13.37倍 | 0.58倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三浦工 | 294,700円 | +8.0% | +24.5% | 2.27% | 12.87倍 | 1.67倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
