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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,282 | 1,286.5 | 1,274 | 1,282.5 | +11.5 | +0.9% | 682,800 |
| 2023/08/28 | 1,266.5 | 1,276.5 | 1,265 | 1,271 | +18.5 | +1.5% | 730,900 |
| 2023/08/25 | 1,260.5 | 1,265 | 1,249.5 | 1,252.5 | -21 | -1.6% | 860,300 |
| 2023/08/24 | 1,266 | 1,276 | 1,262 | 1,273.5 | -2.5 | -0.2% | 535,100 |
| 2023/08/23 | 1,251 | 1,279 | 1,248 | 1,276 | +15.5 | +1.2% | 464,200 |
| 2023/08/22 | 1,252 | 1,263 | 1,246.5 | 1,260.5 | +14.5 | +1.2% | 505,700 |
| 2023/08/21 | 1,247.5 | 1,254 | 1,237 | 1,246 | +4 | +0.3% | 584,400 |
| 2023/08/18 | 1,244 | 1,256.5 | 1,237 | 1,242 | -14.5 | -1.2% | 740,000 |
| 2023/08/17 | 1,250 | 1,259 | 1,225.5 | 1,256.5 | +0.5 | ±0% | 851,400 |
| 2023/08/16 | 1,258 | 1,272.5 | 1,253 | 1,256 | -24 | -1.9% | 933,200 |
| 2023/08/15 | 1,295 | 1,303.5 | 1,278 | 1,280 | -15.5 | -1.2% | 1,014,600 |
| 2023/08/14 | 1,307 | 1,322.5 | 1,291 | 1,295.5 | -10 | -0.8% | 638,100 |
| 2023/08/10 | 1,282 | 1,309 | 1,279.5 | 1,305.5 | +18.5 | +1.4% | 886,500 |
| 2023/08/09 | 1,310 | 1,310 | 1,281 | 1,287 | -24.5 | -1.9% | 891,900 |
| 2023/08/08 | 1,312 | 1,317.5 | 1,301 | 1,311.5 | +8.5 | +0.7% | 725,800 |
| 2023/08/07 | 1,288 | 1,305 | 1,274 | 1,303 | -1 | -0.1% | 913,100 |
| 2023/08/04 | 1,284 | 1,308 | 1,267.5 | 1,304 | +18.5 | +1.4% | 1,339,200 |
| 2023/08/03 | 1,328 | 1,328.5 | 1,284.5 | 1,285.5 | -58.5 | -4.4% | 1,437,900 |
| 2023/08/02 | 1,335.5 | 1,374 | 1,325 | 1,344 | -15.5 | -1.1% | 1,217,500 |
| 2023/08/01 | 1,338 | 1,362.5 | 1,330 | 1,359.5 | +21 | +1.6% | 1,055,400 |
| 2023/07/31 | 1,333 | 1,340.5 | 1,296.5 | 1,338.5 | +35.5 | +2.7% | 2,093,500 |
| 2023/07/28 | 1,306 | 1,320.5 | 1,263.5 | 1,303 | -28 | -2.1% | 2,019,500 |
| 2023/07/27 | 1,345.5 | 1,348 | 1,324 | 1,331 | -10 | -0.7% | 795,900 |
| 2023/07/26 | 1,350 | 1,353.5 | 1,332.5 | 1,341 | -17 | -1.3% | 1,090,000 |
| 2023/07/25 | 1,335 | 1,358 | 1,327 | 1,358 | +30.5 | +2.3% | 1,123,100 |
| 2023/07/24 | 1,315 | 1,331 | 1,312 | 1,327.5 | +24 | +1.8% | 757,300 |
| 2023/07/21 | 1,302 | 1,311.5 | 1,287.5 | 1,303.5 | +4 | +0.3% | 654,600 |
| 2023/07/20 | 1,296.5 | 1,314 | 1,294.5 | 1,299.5 | -1 | -0.1% | 670,300 |
| 2023/07/19 | 1,294 | 1,301 | 1,286.5 | 1,300.5 | +24.5 | +1.9% | 643,100 |
| 2023/07/18 | 1,255 | 1,279 | 1,252 | 1,276 | +18.5 | +1.5% | 852,700 |
| 2023/07/14 | 1,269 | 1,282 | 1,239.5 | 1,257.5 | -8 | -0.6% | 1,246,000 |
| 2023/07/13 | 1,275 | 1,277.5 | 1,261 | 1,265.5 | -6 | -0.5% | 742,600 |
| 2023/07/12 | 1,295 | 1,295 | 1,268.5 | 1,271.5 | -10 | -0.8% | 757,300 |
| 2023/07/11 | 1,319 | 1,321 | 1,279.5 | 1,281.5 | -30.5 | -2.3% | 1,136,600 |
| 2023/07/10 | 1,323 | 1,327.5 | 1,294.5 | 1,312 | +2.5 | +0.2% | 1,343,500 |
| 2023/07/07 | 1,311.5 | 1,324 | 1,284.5 | 1,309.5 | -20 | -1.5% | 1,363,800 |
| 2023/07/06 | 1,321 | 1,345 | 1,311 | 1,329.5 | +2.5 | +0.2% | 938,200 |
| 2023/07/05 | 1,316 | 1,327 | 1,301.5 | 1,327 | +6.5 | +0.5% | 783,000 |
| 2023/07/04 | 1,328 | 1,337.5 | 1,318.5 | 1,320.5 | -6.5 | -0.5% | 772,400 |
| 2023/07/03 | 1,320 | 1,333.5 | 1,318.5 | 1,327 | +22 | +1.7% | 1,150,300 |
| 2023/06/30 | 1,306 | 1,316.5 | 1,295 | 1,305 | -3.5 | -0.3% | 859,100 |
| 2023/06/29 | 1,310 | 1,324.5 | 1,300.5 | 1,308.5 | +4.5 | +0.3% | 892,500 |
| 2023/06/28 | 1,291 | 1,304 | 1,278 | 1,304 | +33 | +2.6% | 996,900 |
| 2023/06/27 | 1,279 | 1,279.5 | 1,258.5 | 1,271 | -5.5 | -0.4% | 1,028,800 |
| 2023/06/26 | 1,282.5 | 1,299.5 | 1,269 | 1,276.5 | -2.5 | -0.2% | 885,200 |
| 2023/06/23 | 1,301 | 1,308.5 | 1,265.5 | 1,279 | -21.5 | -1.7% | 1,047,800 |
| 2023/06/22 | 1,302.5 | 1,309.5 | 1,296.5 | 1,300.5 | -2 | -0.2% | 611,700 |
| 2023/06/21 | 1,271 | 1,309 | 1,267 | 1,302.5 | +10.5 | +0.8% | 765,700 |
| 2023/06/20 | 1,296 | 1,307 | 1,283.5 | 1,292 | ±0 | ±0% | 1,018,700 |
| 2023/06/19 | 1,320 | 1,322 | 1,286 | 1,292 | -20.5 | -1.6% | 1,179,000 |
401～
450
件表示中 / 3683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 | 97,200円 | -1.7% | -62.8% | 5.14% | 61.87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 |
| 住友重 | 289,800円 | +1.8% | +7.8% | 4.31% | 12.44倍 | 0.54倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 236,500円 | -5.7% | -16.5% | 4.44% | 16.77倍 | 1.07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 | 59,100円 | +0.1% | -31.3% | 5.75% | 48.13倍 | 0.45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 |
| オルガノ | 632,000円 | +11.4% | +32.3% | 2.25% | 12.63倍 | 2.68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
