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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,650 | 1,660 | 1,641 | 1,654 | -14 | -0.8% | 999,100 |
| 2014/08/28 | 1,673 | 1,677 | 1,656 | 1,668 | -12 | -0.7% | 846,400 |
| 2014/08/27 | 1,677 | 1,691 | 1,671 | 1,680 | -1 | -0.1% | 915,600 |
| 2014/08/26 | 1,688 | 1,689 | 1,670 | 1,681 | -2 | -0.1% | 690,600 |
| 2014/08/25 | 1,650 | 1,685 | 1,650 | 1,683 | +28 | +1.7% | 1,030,600 |
| 2014/08/22 | 1,688 | 1,705 | 1,646 | 1,655 | -33 | -2% | 1,539,500 |
| 2014/08/21 | 1,692 | 1,706 | 1,676 | 1,688 | +6 | +0.4% | 992,800 |
| 2014/08/20 | 1,677 | 1,689 | 1,666 | 1,682 | +22 | +1.3% | 969,400 |
| 2014/08/19 | 1,692 | 1,697 | 1,654 | 1,660 | -10 | -0.6% | 1,163,700 |
| 2014/08/18 | 1,649 | 1,677 | 1,645 | 1,670 | +13 | +0.8% | 790,200 |
| 2014/08/15 | 1,669 | 1,675 | 1,652 | 1,657 | -24 | -1.4% | 1,262,700 |
| 2014/08/14 | 1,688 | 1,696 | 1,677 | 1,681 | +13 | +0.8% | 876,500 |
| 2014/08/13 | 1,675 | 1,686 | 1,654 | 1,668 | -26 | -1.5% | 1,825,500 |
| 2014/08/12 | 1,705 | 1,716 | 1,691 | 1,694 | -5 | -0.3% | 731,700 |
| 2014/08/11 | 1,691 | 1,706 | 1,674 | 1,699 | +56 | +3.4% | 1,127,700 |
| 2014/08/08 | 1,666 | 1,684 | 1,632 | 1,643 | -62 | -3.6% | 1,762,000 |
| 2014/08/07 | 1,719 | 1,725 | 1,670 | 1,705 | -20 | -1.2% | 1,899,700 |
| 2014/08/06 | 1,732 | 1,744 | 1,717 | 1,725 | -23 | -1.3% | 970,900 |
| 2014/08/05 | 1,805 | 1,807 | 1,745 | 1,748 | -66 | -3.6% | 1,705,300 |
| 2014/08/04 | 1,814 | 1,821 | 1,784 | 1,814 | -7 | -0.4% | 1,216,500 |
| 2014/08/01 | 1,805 | 1,825 | 1,775 | 1,821 | +14 | +0.8% | 1,658,900 |
| 2014/07/31 | 1,837 | 1,850 | 1,788 | 1,807 | +6 | +0.3% | 2,326,500 |
| 2014/07/30 | 1,770 | 1,823 | 1,763 | 1,801 | +46 | +2.6% | 1,908,800 |
| 2014/07/29 | 1,778 | 1,778 | 1,749 | 1,755 | -9 | -0.5% | 840,600 |
| 2014/07/28 | 1,746 | 1,768 | 1,733 | 1,764 | -1 | -0.1% | 661,300 |
| 2014/07/25 | 1,749 | 1,767 | 1,738 | 1,765 | +26 | +1.5% | 523,100 |
| 2014/07/24 | 1,754 | 1,762 | 1,735 | 1,739 | -6 | -0.3% | 1,086,600 |
| 2014/07/23 | 1,734 | 1,749 | 1,734 | 1,745 | +12 | +0.7% | 815,700 |
| 2014/07/22 | 1,709 | 1,739 | 1,709 | 1,733 | +36 | +2.1% | 1,169,300 |
| 2014/07/18 | 1,701 | 1,717 | 1,688 | 1,697 | -47 | -2.7% | 984,600 |
| 2014/07/17 | 1,757 | 1,765 | 1,740 | 1,744 | -13 | -0.7% | 757,200 |
| 2014/07/16 | 1,777 | 1,781 | 1,754 | 1,757 | -21 | -1.2% | 654,600 |
| 2014/07/15 | 1,775 | 1,787 | 1,769 | 1,778 | +11 | +0.6% | 538,400 |
| 2014/07/14 | 1,750 | 1,769 | 1,741 | 1,767 | +27 | +1.6% | 640,000 |
| 2014/07/11 | 1,732 | 1,753 | 1,723 | 1,740 | -9 | -0.5% | 1,091,700 |
| 2014/07/10 | 1,769 | 1,770 | 1,748 | 1,749 | -27 | -1.5% | 774,800 |
| 2014/07/09 | 1,759 | 1,777 | 1,748 | 1,776 | -10 | -0.6% | 838,500 |
| 2014/07/08 | 1,773 | 1,790 | 1,761 | 1,786 | +2 | +0.1% | 814,400 |
| 2014/07/07 | 1,788 | 1,793 | 1,773 | 1,784 | +6 | +0.3% | 720,900 |
| 2014/07/04 | 1,784 | 1,792 | 1,765 | 1,778 | +18 | +1% | 668,600 |
| 2014/07/03 | 1,775 | 1,776 | 1,751 | 1,760 | -9 | -0.5% | 1,023,600 |
| 2014/07/02 | 1,746 | 1,773 | 1,745 | 1,769 | +30 | +1.7% | 1,117,700 |
| 2014/07/01 | 1,705 | 1,743 | 1,694 | 1,739 | +32 | +1.9% | 1,138,800 |
| 2014/06/30 | 1,696 | 1,707 | 1,683 | 1,707 | +33 | +2% | 835,200 |
| 2014/06/27 | 1,715 | 1,722 | 1,668 | 1,674 | -41 | -2.4% | 1,147,100 |
| 2014/06/26 | 1,720 | 1,726 | 1,708 | 1,715 | +1 | +0.1% | 901,300 |
| 2014/06/25 | 1,720 | 1,728 | 1,709 | 1,714 | -24 | -1.4% | 824,800 |
| 2014/06/24 | 1,732 | 1,742 | 1,707 | 1,738 | -6 | -0.3% | 871,900 |
| 2014/06/23 | 1,720 | 1,755 | 1,720 | 1,744 | +33 | +1.9% | 1,285,300 |
| 2014/06/20 | 1,700 | 1,714 | 1,695 | 1,711 | ±0 | ±0% | 1,537,300 |
2501～
2550
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
