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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 951 | 957 | 941 | 956 | +18 | +1.9% | 4,485,500 |
| 2010/06/15 | 941 | 950 | 925 | 938 | -3 | -0.3% | 9,779,000 |
| 2010/06/14 | 919 | 953 | 917 | 941 | +28 | +3.1% | 5,285,200 |
| 2010/06/11 | 901 | 925 | 885 | 913 | +22 | +2.5% | 9,354,900 |
| 2010/06/10 | 872 | 891 | 862 | 891 | +25 | +2.9% | 4,595,300 |
| 2010/06/09 | 868 | 869 | 866 | 866 | -2 | -0.2% | 9,496,300 |
| 2010/06/08 | 869 | 876 | 868 | 868 | -25 | -2.8% | 8,622,800 |
| 2010/06/07 | 934 | 940 | 893 | 893 | -63 | -6.6% | 4,902,500 |
| 2010/06/04 | 947 | 966 | 945 | 956 | +6 | +0.6% | 1,265,000 |
| 2010/06/03 | 932 | 956 | 928 | 950 | +33 | +3.6% | 1,524,800 |
| 2010/06/02 | 912 | 937 | 907 | 917 | -5 | -0.5% | 1,622,200 |
| 2010/06/01 | 938 | 938 | 914 | 922 | -10 | -1.1% | 1,219,500 |
| 2010/05/31 | 901 | 941 | 901 | 932 | -23 | -2.4% | 2,674,700 |
| 2010/05/28 | 966 | 970 | 941 | 955 | +3 | +0.3% | 2,076,200 |
| 2010/05/27 | 920 | 953 | 913 | 952 | +17 | +1.8% | 1,328,500 |
| 2010/05/26 | 934 | 952 | 917 | 935 | +16 | +1.7% | 1,728,000 |
| 2010/05/25 | 953 | 954 | 913 | 919 | -56 | -5.7% | 1,538,900 |
| 2010/05/24 | 972 | 979 | 953 | 975 | ±0 | ±0% | 1,451,300 |
| 2010/05/21 | 965 | 989 | 950 | 975 | -27 | -2.7% | 1,613,200 |
| 2010/05/20 | 1,017 | 1,026 | 991 | 1,002 | -19 | -1.9% | 1,175,400 |
| 2010/05/19 | 1,010 | 1,033 | 991 | 1,021 | -15 | -1.4% | 1,583,000 |
| 2010/05/18 | 1,053 | 1,053 | 1,026 | 1,036 | -2 | -0.2% | 1,690,600 |
| 2010/05/17 | 1,044 | 1,058 | 1,016 | 1,038 | -28 | -2.6% | 1,846,500 |
| 2010/05/14 | 1,064 | 1,082 | 1,054 | 1,066 | -24 | -2.2% | 1,748,600 |
| 2010/05/13 | 1,098 | 1,100 | 1,076 | 1,090 | +21 | +2% | 1,050,300 |
| 2010/05/12 | 1,074 | 1,099 | 1,049 | 1,069 | -4 | -0.4% | 2,517,000 |
| 2010/05/11 | 1,081 | 1,106 | 1,068 | 1,073 | +16 | +1.5% | 2,944,800 |
| 2010/05/10 | 1,025 | 1,099 | 1,023 | 1,057 | +15 | +1.4% | 3,662,700 |
| 2010/05/07 | 966 | 1,099 | 966 | 1,042 | +16 | +1.6% | 3,663,100 |
| 2010/05/06 | 1,046 | 1,049 | 1,023 | 1,026 | -64 | -5.9% | 2,032,900 |
| 2010/04/30 | 1,087 | 1,103 | 1,072 | 1,090 | +22 | +2.1% | 1,568,800 |
| 2010/04/28 | 1,075 | 1,081 | 1,054 | 1,068 | -37 | -3.3% | 1,930,500 |
| 2010/04/27 | 1,096 | 1,114 | 1,090 | 1,105 | -6 | -0.5% | 1,943,600 |
| 2010/04/26 | 1,078 | 1,115 | 1,078 | 1,111 | +43 | +4% | 1,835,100 |
| 2010/04/23 | 1,097 | 1,103 | 1,062 | 1,068 | -41 | -3.7% | 3,143,000 |
| 2010/04/22 | 1,097 | 1,113 | 1,084 | 1,109 | -14 | -1.2% | 1,727,500 |
| 2010/04/21 | 1,103 | 1,133 | 1,103 | 1,123 | +28 | +2.6% | 1,436,000 |
| 2010/04/20 | 1,101 | 1,127 | 1,092 | 1,095 | +10 | +0.9% | 1,369,600 |
| 2010/04/19 | 1,083 | 1,090 | 1,069 | 1,085 | -28 | -2.5% | 2,253,600 |
| 2010/04/16 | 1,131 | 1,133 | 1,105 | 1,113 | -29 | -2.5% | 2,605,100 |
| 2010/04/15 | 1,145 | 1,145 | 1,122 | 1,142 | +13 | +1.2% | 1,874,600 |
| 2010/04/14 | 1,147 | 1,150 | 1,116 | 1,129 | -3 | -0.3% | 2,217,700 |
| 2010/04/13 | 1,150 | 1,160 | 1,121 | 1,132 | -2 | -0.2% | 3,082,700 |
| 2010/04/12 | 1,145 | 1,175 | 1,130 | 1,134 | +11 | +1% | 1,936,900 |
| 2010/04/09 | 1,139 | 1,145 | 1,102 | 1,123 | -21 | -1.8% | 4,531,900 |
| 2010/04/08 | 1,155 | 1,165 | 1,143 | 1,144 | -41 | -3.5% | 1,618,400 |
| 2010/04/07 | 1,171 | 1,190 | 1,148 | 1,185 | +15 | +1.3% | 1,948,600 |
| 2010/04/06 | 1,195 | 1,199 | 1,158 | 1,170 | -15 | -1.3% | 2,376,000 |
| 2010/04/05 | 1,174 | 1,185 | 1,165 | 1,185 | +31 | +2.7% | 1,165,800 |
| 2010/04/02 | 1,134 | 1,156 | 1,127 | 1,154 | +7 | +0.6% | 1,426,400 |
3401～
3450
件表示中 / 3451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 | 121,500円 | +2.0% | -5.5% | 2.47% | 11.90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 |
| 日精工 | 82,200円 | -14.7% | -10.7% | 3.65% | 28.69倍 | 0.63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 |
| ＳＡＮＫＹＯ | 150,700円 | +25.2% | +21.3% | 5.31% | 6.29倍 | 1.07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 |
| ハーモニック | 424,000円 | -22.1% | -95.4% | 0.47% | - | 3.77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 |
| オルガノ | 823,000円 | +13.3% | +43.6% | 1.00% | 22.25倍 | 4.14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 |
市場注目の銘柄
チャート関連のコラム
