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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,678 | 1,692 | 1,673 | 1,685 | +7 | +0.4% | 1,241,300 |
| 2014/06/17 | 1,700 | 1,700 | 1,668 | 1,678 | -3 | -0.2% | 1,493,800 |
| 2014/06/16 | 1,689 | 1,691 | 1,665 | 1,681 | -29 | -1.7% | 1,166,600 |
| 2014/06/13 | 1,684 | 1,711 | 1,664 | 1,710 | +20 | +1.2% | 2,401,900 |
| 2014/06/12 | 1,675 | 1,699 | 1,667 | 1,690 | -20 | -1.2% | 1,208,800 |
| 2014/06/11 | 1,703 | 1,720 | 1,698 | 1,710 | +20 | +1.2% | 1,034,400 |
| 2014/06/10 | 1,711 | 1,718 | 1,684 | 1,690 | -9 | -0.5% | 859,500 |
| 2014/06/09 | 1,745 | 1,746 | 1,690 | 1,699 | -18 | -1% | 1,187,500 |
| 2014/06/06 | 1,697 | 1,727 | 1,692 | 1,717 | +29 | +1.7% | 1,453,200 |
| 2014/06/05 | 1,678 | 1,691 | 1,670 | 1,688 | +28 | +1.7% | 1,351,500 |
| 2014/06/04 | 1,652 | 1,666 | 1,639 | 1,660 | +14 | +0.9% | 1,104,900 |
| 2014/06/03 | 1,655 | 1,668 | 1,630 | 1,646 | +21 | +1.3% | 1,571,500 |
| 2014/06/02 | 1,581 | 1,631 | 1,581 | 1,625 | +74 | +4.8% | 1,620,700 |
| 2014/05/30 | 1,533 | 1,575 | 1,533 | 1,551 | +26 | +1.7% | 1,465,500 |
| 2014/05/29 | 1,497 | 1,535 | 1,489 | 1,525 | +1 | +0.1% | 1,463,500 |
| 2014/05/28 | 1,515 | 1,530 | 1,513 | 1,524 | +8 | +0.5% | 705,900 |
| 2014/05/27 | 1,504 | 1,537 | 1,502 | 1,516 | +2 | +0.1% | 833,900 |
| 2014/05/26 | 1,513 | 1,523 | 1,505 | 1,514 | +17 | +1.1% | 530,900 |
| 2014/05/23 | 1,480 | 1,508 | 1,475 | 1,497 | +26 | +1.8% | 1,114,300 |
| 2014/05/22 | 1,460 | 1,481 | 1,432 | 1,471 | +36 | +2.5% | 1,373,300 |
| 2014/05/21 | 1,420 | 1,445 | 1,409 | 1,435 | -13 | -0.9% | 1,072,600 |
| 2014/05/20 | 1,488 | 1,496 | 1,442 | 1,448 | -38 | -2.6% | 1,493,800 |
| 2014/05/19 | 1,509 | 1,516 | 1,479 | 1,486 | -15 | -1% | 1,194,100 |
| 2014/05/16 | 1,519 | 1,537 | 1,490 | 1,501 | -57 | -3.7% | 1,825,400 |
| 2014/05/15 | 1,541 | 1,566 | 1,532 | 1,558 | +4 | +0.3% | 1,922,400 |
| 2014/05/14 | 1,515 | 1,559 | 1,506 | 1,554 | +38 | +2.5% | 1,858,500 |
| 2014/05/13 | 1,515 | 1,522 | 1,500 | 1,516 | +46 | +3.1% | 1,076,500 |
| 2014/05/12 | 1,451 | 1,482 | 1,451 | 1,470 | +6 | +0.4% | 920,000 |
| 2014/05/09 | 1,457 | 1,477 | 1,439 | 1,464 | +1 | +0.1% | 1,517,600 |
| 2014/05/08 | 1,475 | 1,478 | 1,457 | 1,463 | -5 | -0.3% | 1,236,200 |
| 2014/05/07 | 1,507 | 1,508 | 1,466 | 1,468 | -63 | -4.1% | 2,212,800 |
| 2014/05/02 | 1,523 | 1,535 | 1,520 | 1,531 | +2 | +0.1% | 908,300 |
| 2014/05/01 | 1,491 | 1,532 | 1,489 | 1,529 | +39 | +2.6% | 1,248,700 |
| 2014/04/30 | 1,498 | 1,512 | 1,483 | 1,490 | +14 | +0.9% | 1,930,300 |
| 2014/04/28 | 1,477 | 1,523 | 1,467 | 1,476 | +16 | +1.1% | 2,344,400 |
| 2014/04/25 | 1,468 | 1,492 | 1,437 | 1,460 | -16 | -1.1% | 2,594,900 |
| 2014/04/24 | 1,530 | 1,536 | 1,456 | 1,476 | -47 | -3.1% | 1,618,200 |
| 2014/04/23 | 1,505 | 1,527 | 1,501 | 1,523 | +35 | +2.4% | 1,408,100 |
| 2014/04/22 | 1,500 | 1,512 | 1,486 | 1,488 | +7 | +0.5% | 1,208,500 |
| 2014/04/21 | 1,490 | 1,506 | 1,478 | 1,481 | -14 | -0.9% | 1,037,100 |
| 2014/04/18 | 1,483 | 1,501 | 1,472 | 1,495 | +22 | +1.5% | 950,100 |
| 2014/04/17 | 1,474 | 1,488 | 1,463 | 1,473 | -1 | -0.1% | 1,490,100 |
| 2014/04/16 | 1,477 | 1,493 | 1,460 | 1,474 | +18 | +1.2% | 1,947,700 |
| 2014/04/15 | 1,461 | 1,475 | 1,445 | 1,456 | +10 | +0.7% | 1,539,700 |
| 2014/04/14 | 1,445 | 1,458 | 1,440 | 1,446 | -16 | -1.1% | 1,429,400 |
| 2014/04/11 | 1,454 | 1,477 | 1,443 | 1,462 | -41 | -2.7% | 2,774,100 |
| 2014/04/10 | 1,538 | 1,572 | 1,492 | 1,503 | +7 | +0.5% | 1,890,400 |
| 2014/04/09 | 1,520 | 1,529 | 1,490 | 1,496 | -51 | -3.3% | 2,079,800 |
| 2014/04/08 | 1,600 | 1,607 | 1,546 | 1,547 | -70 | -4.3% | 1,516,100 |
| 2014/04/07 | 1,596 | 1,643 | 1,596 | 1,617 | -15 | -0.9% | 1,249,800 |
2651～
2700
件表示中 / 3685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 | 95,400円 | -1.7% | -62.8% | 5.24% | 60.72倍 | 0.39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 |
| ＤＭＧ森精 | 227,200円 | -5.7% | -16.5% | 4.62% | 16.11倍 | 1.02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 |
| アマノ | 398,900円 | +14.7% | +18.0% | 4.39% | 15.98倍 | 2.18倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| オルガノ | 640,000円 | +11.4% | +32.3% | 2.22% | 12.79倍 | 2.72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 |
| 日精工 | 58,300円 | +0.1% | -31.3% | 5.83% | 47.48倍 | 0.44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
