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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 979 | 986 | 960 | 968 | +5 | +0.5% | 1,512,400 |
| 2011/08/12 | 992 | 993 | 958 | 963 | -14 | -1.4% | 1,849,500 |
| 2011/08/11 | 979 | 994 | 970 | 977 | -22 | -2.2% | 1,716,200 |
| 2011/08/10 | 1,031 | 1,039 | 997 | 999 | -2 | -0.2% | 1,632,500 |
| 2011/08/09 | 981 | 1,004 | 956 | 1,001 | -18 | -1.8% | 2,273,100 |
| 2011/08/08 | 1,041 | 1,048 | 1,016 | 1,019 | -40 | -3.8% | 1,256,700 |
| 2011/08/05 | 1,064 | 1,071 | 1,051 | 1,059 | -37 | -3.4% | 1,597,800 |
| 2011/08/04 | 1,114 | 1,127 | 1,095 | 1,096 | -5 | -0.5% | 2,185,100 |
| 2011/08/03 | 1,104 | 1,110 | 1,096 | 1,101 | -29 | -2.6% | 1,639,400 |
| 2011/08/02 | 1,154 | 1,154 | 1,117 | 1,130 | -38 | -3.3% | 1,676,000 |
| 2011/08/01 | 1,156 | 1,193 | 1,153 | 1,168 | +33 | +2.9% | 2,448,100 |
| 2011/07/29 | 1,140 | 1,150 | 1,129 | 1,135 | -13 | -1.1% | 1,139,500 |
| 2011/07/28 | 1,152 | 1,169 | 1,145 | 1,148 | -12 | -1% | 1,780,900 |
| 2011/07/27 | 1,170 | 1,171 | 1,155 | 1,160 | -33 | -2.8% | 3,112,600 |
| 2011/07/26 | 1,239 | 1,240 | 1,175 | 1,193 | -35 | -2.9% | 4,698,700 |
| 2011/07/25 | 1,219 | 1,238 | 1,212 | 1,228 | ±0 | ±0% | 1,325,000 |
| 2011/07/22 | 1,229 | 1,233 | 1,222 | 1,228 | +15 | +1.2% | 1,446,900 |
| 2011/07/21 | 1,205 | 1,219 | 1,193 | 1,213 | -10 | -0.8% | 1,679,800 |
| 2011/07/20 | 1,231 | 1,240 | 1,219 | 1,223 | +6 | +0.5% | 1,409,000 |
| 2011/07/19 | 1,211 | 1,229 | 1,208 | 1,217 | -5 | -0.4% | 1,111,100 |
| 2011/07/15 | 1,182 | 1,226 | 1,181 | 1,222 | +40 | +3.4% | 2,564,300 |
| 2011/07/14 | 1,188 | 1,192 | 1,173 | 1,182 | -1 | -0.1% | 1,308,100 |
| 2011/07/13 | 1,173 | 1,191 | 1,171 | 1,183 | +13 | +1.1% | 1,365,700 |
| 2011/07/12 | 1,170 | 1,177 | 1,161 | 1,170 | -14 | -1.2% | 1,295,200 |
| 2011/07/11 | 1,188 | 1,198 | 1,178 | 1,184 | -8 | -0.7% | 947,100 |
| 2011/07/08 | 1,205 | 1,209 | 1,192 | 1,192 | +7 | +0.6% | 2,074,100 |
| 2011/07/07 | 1,191 | 1,192 | 1,182 | 1,185 | -5 | -0.4% | 1,727,600 |
| 2011/07/06 | 1,175 | 1,192 | 1,170 | 1,190 | +20 | +1.7% | 1,691,200 |
| 2011/07/05 | 1,150 | 1,177 | 1,150 | 1,170 | +17 | +1.5% | 1,656,100 |
| 2011/07/04 | 1,168 | 1,172 | 1,151 | 1,153 | +1 | +0.1% | 2,139,600 |
| 2011/07/01 | 1,172 | 1,178 | 1,148 | 1,152 | -27 | -2.3% | 3,319,600 |
| 2011/06/30 | 1,178 | 1,189 | 1,165 | 1,179 | +2 | +0.2% | 2,920,900 |
| 2011/06/29 | 1,196 | 1,196 | 1,165 | 1,177 | -3 | -0.3% | 1,974,200 |
| 2011/06/28 | 1,189 | 1,199 | 1,175 | 1,180 | +14 | +1.2% | 1,326,600 |
| 2011/06/27 | 1,172 | 1,179 | 1,160 | 1,166 | -17 | -1.4% | 1,130,600 |
| 2011/06/24 | 1,174 | 1,189 | 1,171 | 1,183 | +11 | +0.9% | 1,347,400 |
| 2011/06/23 | 1,188 | 1,196 | 1,170 | 1,172 | -17 | -1.4% | 2,604,900 |
| 2011/06/22 | 1,190 | 1,203 | 1,170 | 1,189 | +37 | +3.2% | 3,152,600 |
| 2011/06/21 | 1,150 | 1,152 | 1,134 | 1,152 | +6 | +0.5% | 1,698,900 |
| 2011/06/20 | 1,135 | 1,157 | 1,130 | 1,146 | +36 | +3.2% | 2,257,400 |
| 2011/06/17 | 1,126 | 1,133 | 1,104 | 1,110 | -14 | -1.2% | 1,737,700 |
| 2011/06/16 | 1,142 | 1,150 | 1,121 | 1,124 | -29 | -2.5% | 1,428,900 |
| 2011/06/15 | 1,142 | 1,163 | 1,134 | 1,153 | +21 | +1.9% | 2,248,200 |
| 2011/06/14 | 1,111 | 1,141 | 1,104 | 1,132 | +21 | +1.9% | 1,334,500 |
| 2011/06/13 | 1,112 | 1,114 | 1,092 | 1,111 | -18 | -1.6% | 1,415,800 |
| 2011/06/10 | 1,123 | 1,152 | 1,114 | 1,129 | +23 | +2.1% | 4,120,300 |
| 2011/06/09 | 1,086 | 1,118 | 1,080 | 1,106 | +15 | +1.4% | 1,885,200 |
| 2011/06/08 | 1,079 | 1,103 | 1,079 | 1,091 | +19 | +1.8% | 1,599,600 |
| 2011/06/07 | 1,055 | 1,075 | 1,046 | 1,072 | +7 | +0.7% | 1,809,800 |
| 2011/06/06 | 1,084 | 1,089 | 1,057 | 1,065 | -21 | -1.9% | 1,343,400 |
3401～
3450
件表示中 / 3737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 | 120,800円 | -6.1% | +45.7% | 4.97% | 19.23倍 | 0.52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 | 651,000円 | -11.6% | +36.4% | 1.84% | 10.41倍 | 2.38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 | 914,000円 | +7.2% | +1.1% | 1.86% | 17.36倍 | 3.47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 | 304,300円 | +1.8% | +7.8% | 4.11% | 13.06倍 | 0.57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 |
| ローツェ | 200,600円 | +3.0% | -13.6% | 0.85% | 14.87倍 | 2.96倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
市場注目の銘柄
チャート関連のコラム
