ログイン

ジェイテクト (6473.T)

プライム（内国株式）
セクター
機械
最新終値
2,144円
最新PBR
0.84倍
最新PER
17.06倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,165 2,165 2,122 2,144 1,005,700 2,134.2 2,103.9
08/13(木) 2,126 2,149 2,114 2,126 897,200 2,138.7 2,101.1
08/12(水) 2,159 2,166 2,105 2,122 628,700 2,144.7 2,101.5
08/10(月) 2,165 2,170 2,115 2,121 834,200 2,140.5 2,103.6
08/07(金) 2,135 2,168 2,127 2,159 923,000 2,140.2 2,104.0
08/06(木) 2,156 2,200 2,143 2,166 932,200 2,151.6 2,100.6
08/05(水) 2,172 2,174 2,140 2,156 1,112,600 2,138.6 2,094.7
08/04(火) 2,121 2,147 2,086 2,101 1,440,700 2,124.1 2,088.2
08/03(月) 2,210 2,238 2,088 2,120 2,066,500 2,116.3 2,085.5
07/31(金) 2,122 2,265 2,094 2,216 2,612,800 2,113.4 2,081.9
07/30(木) 2,092 2,158 2,080 2,101 1,699,300 2,075.3 2,075.1
07/29(水) 2,097 2,097 2,028 2,083 1,669,600 2,070.9 2,071.7
07/28(火) 2,104 2,115 2,045 2,062 1,192,000 2,066.8 2,069.3
07/27(月) 2,050 2,105 2,035 2,105 1,283,400 2,064.5 2,070.1
07/24(金) 2,024 2,044 2,010 2,026 967,200 2,051.4 2,068.2
07/23(木) 2,055 2,089 2,053 2,079 539,900 2,071.2 2,070.2
07/22(水) 2,066 2,099 2,056 2,063 680,000 2,079.2 2,068.8
07/21(火) 2,063 2,074 2,030 2,051 1,003,600 2,082.2 2,068.2
07/17(金) 2,090 2,108 1,984 2,040 1,340,900 2,085.7 2,068.9
07/16(木) 2,104 2,146 2,104 2,125 922,900 2,099.8 2,067.0
07/15(水) 2,076 2,119 2,063 2,119 1,372,600 2,087.4 2,060.7
07/14(火) 2,068 2,093 2,036 2,078 1,218,500 2,078.0 2,056.8
07/13(月) 2,150 2,150 2,051 2,068 1,082,800 2,089.5 2,060.0
07/10(金) 2,113 2,127 2,095 2,110 1,299,200 2,110.9 2,059.7
07/09(木) 2,056 2,083 2,038 2,063 1,060,900 2,115.1 2,059.6
07/08(水) 2,124 2,134 2,061 2,072 1,148,200 2,117.4 2,058.7
07/07(火) 2,164 2,195 2,135 2,135 1,431,400 2,107.0 2,060.0
07/06(月) 2,137 2,196 2,130 2,175 1,043,100 2,078.3 2,055.5
07/03(金) 2,086 2,140 2,051 2,131 1,184,800 2,050.0 2,050.9
07/02(木) 2,020 2,106 1,995 2,074 1,558,400 2,029.6 2,052.3
07/01(水) 2,026 2,046 2,010 2,020 1,198,200 2,024.0 2,053.8
06/30(火) 2,048 2,050 1,954 1,992 1,925,200 2,023.4 2,057.0
06/29(月) 2,038 2,060 1,990 2,034 2,555,800 2,029.6 2,058.3
06/26(金) 2,068 2,082 2,016 2,029 1,103,000 2,039.3 2,057.8
06/25(木) 2,055 2,066 2,008 2,046 972,400 2,045.0 2,053.9
06/24(水) 2,007 2,042 1,984 2,017 898,100 2,050.8 2,048.7
06/23(火) 2,115 2,118 2,023 2,023 1,187,100 2,056.2 2,043.5
06/22(月) 2,019 2,096 2,014 2,082 1,022,700 2,061.4 2,040.4
06/19(金) 2,105 2,112 2,046 2,058 1,514,800 2,058.6 2,035.2
06/18(木) 2,025 2,092 2,014 2,075 1,090,200 2,045.4 2,034.0
06/17(水) 2,045 2,072 2,017 2,044 1,269,500 2,024.1 2,033.3
06/16(火) 2,067 2,076 2,043 2,049 1,245,100 2,019.3 2,033.1
06/15(月) 2,022 2,090 2,016 2,068 1,577,400 2,041.0 2,030.3
06/12(金) 2,009 2,031 1,964 1,992 1,799,600 2,039.7 2,026.1
06/11(木) 1,942 1,977 1,911 1,969 1,971,500 2,062.7 2,023.4
06/10(水) 2,057 2,094 2,012 2,020 3,107,700 2,077.3 2,021.6
06/09(火) 2,112 2,175 2,099 2,157 1,773,600 2,094.0 2,015.5
06/08(月) 2,057 2,089 2,025 2,062 1,815,200 2,067.4 2,005.8
06/05(金) 2,070 2,107 2,050 2,107 1,418,500 2,066.9 1,995.7
06/04(木) 2,090 2,090 2,034 2,042 846,200 2,078.8 1,978.4
06/03(水) 2,074 2,130 2,049 2,104 1,407,800 2,093.0 1,964.0
06/02(火) 2,034 2,045 1,975 2,024 996,700 2,092.3 1,948.6
06/01(月) 2,130 2,150 2,027 2,059 1,847,500 2,092.3 1,936.8
05/29(金) 2,128 2,184 2,120 2,166 2,055,600 2,084.6 1,925.3
05/28(木) 2,137 2,141 2,073 2,113 1,377,200 2,037.6 1,909.6
05/27(水) 2,040 2,138 2,026 2,100 2,188,700 1,998.4 1,895.1
05/26(火) 2,030 2,036 1,986 2,024 1,043,800 1,955.5 1,881.6
05/25(月) 1,971 2,024 1,969 2,021 1,054,900 1,939.8 1,870.9
05/22(金) 1,922 1,946 1,912 1,931 883,000 1,926.2 1,860.3
05/21(木) 1,932 1,958 1,913 1,917 938,200 1,945.4 1,852.6
05/20(水) 1,950 1,953 1,871 1,886 1,076,500 1,973.9 1,846.5
05/19(火) 1,969 1,976 1,919 1,946 958,400 2,004.6 1,841.5
05/18(月) 2,030 2,032 1,941 1,953 1,141,200 2,011.1 1,834.0
05/15(金) 2,064 2,095 2,010 2,027 1,345,900 2,013.2 1,822.5
05/14(木) 2,045 2,095 2,039 2,059 1,521,700 1,992.7 1,809.1
05/13(水) 1,958 2,044 1,928 2,039 1,309,800 1,965.6 1,794.6
05/12(火) 1,975 2,025 1,966 1,978 1,154,600 1,931.2 1,780.7
05/11(月) 1,933 1,963 1,913 1,963 1,059,400 1,918.2 1,770.5
05/08(金) 1,923 1,943 1,898 1,925 1,413,900 1,887.5 1,757.4
05/07(木) 1,939 1,949 1,869 1,924 1,912,900 1,837.4 1,744.9
05/01(金) 1,890 1,896 1,829 1,867 1,634,000 1,789.1 1,734.1
04/30(木) 1,821 1,921 1,806 1,913 3,481,900 1,759.2 1,727.2
04/28(火) 1,696 1,934 1,683 1,810 4,026,300 1,722.6 1,719.1
04/27(月) 1,676 1,699 1,650 1,674 1,335,900 1,715.0 1,713.3
04/24(金) 1,706 1,720 1,665 1,682 930,700 1,734.8 1,710.2
04/23(木) 1,717 1,726 1,686 1,718 695,600 1,748.4 1,708.5
04/22(水) 1,756 1,772 1,730 1,730 1,061,500 1,757.7 1,710.1
04/21(火) 1,789 1,792 1,763 1,772 1,153,400 1,762.8 1,709.3
04/20(月) 1,775 1,780 1,752 1,773 1,059,200 1,759.7 1,706.7
04/17(金) 1,760 1,764 1,744 1,750 644,500 1,752.6 1,704.6
04/16(木) 1,748 1,778 1,746 1,764 778,800 1,755.6 1,705.5
04/15(水) 1,762 1,780 1,754 1,756 812,900 1,755.0 1,707.4
04/14(火) 1,759 1,765 1,743 1,756 968,900 1,755.2 1,708.7
04/13(月) 1,744 1,765 1,734 1,738 552,300 1,737.3 1,707.6
04/10(金) 1,760 1,781 1,755 1,765 921,100 1,727.9 1,712.9
04/09(木) 1,773 1,781 1,760 1,761 1,003,000 1,714.4 1,716.5
04/08(水) 1,764 1,766 1,732 1,757 1,098,000 1,700.2 1,718.8
04/07(火) 1,685 1,695 1,661 1,667 1,471,000 1,693.9 1,726.5
04/06(月) 1,692 1,711 1,688 1,691 595,100 1,687.7 1,743.2
04/03(金) 1,712 1,715 1,693 1,698 693,500 1,671.7 1,760.0
04/02(木) 1,751 1,773 1,690 1,690 1,282,500 1,663.0 1,773.2
04/01(水) 1,735 1,735 1,703 1,725 1,590,700 1,664.0 1,787.2
03/31(火) 1,608 1,655 1,606 1,636 1,581,000 1,661.0 1,798.9
03/30(月) 1,567 1,611 1,548 1,611 1,337,400 1,666.9 1,813.9
03/27(金) 1,665 1,679 1,652 1,654 1,758,200 1,663.8 1,831.0
03/26(木) 1,722 1,725 1,679 1,695 960,700 1,661.1 1,844.9
03/25(水) 1,719 1,723 1,705 1,710 1,134,500 1,673.7 1,856.9
03/24(火) 1,675 1,682 1,645 1,665 1,356,700 1,673.5 1,867.3
03/23(月) 1,586 1,607 1,555 1,595 2,241,300 1,682.1 1,880.8
03/19(木) 1,685 1,696 1,584 1,640 2,300,500 1,706.8 1,897.9
03/18(水) 1,739 1,758 1,727 1,758 1,035,400 1,733.2 1,912.4
03/17(火) 1,724 1,734 1,697 1,709 787,400 1,743.9 1,920.6
03/16(月) 1,729 1,746 1,692 1,709 843,300 1,760.1 1,927.2
03/13(金) 1,719 1,744 1,719 1,719 1,232,200 1,763.8 1,932.5
03/12(木) 1,792 1,797 1,755 1,772 754,100 1,794.3 1,936.7
03/11(水) 1,819 1,843 1,805 1,812 761,700 1,810.8 1,937.6
03/10(火) 1,784 1,799 1,772 1,790 1,285,600 1,812.3 1,935.5
03/09(月) 1,743 1,779 1,680 1,727 1,597,600 1,844.0 1,935.4
03/06(金) 1,826 1,877 1,824 1,871 1,066,900 1,915.7 1,937.2
03/05(木) 1,883 1,916 1,854 1,854 1,212,000 1,963.6 1,932.7
03/04(水) 1,871 1,907 1,801 1,820 1,576,500 1,998.1 1,931.0
03/03(火) 2,039 2,074 1,948 1,948 1,003,100 2,042.3 1,930.8
03/02(月) 2,045 2,086 2,014 2,086 1,614,400 2,056.0 1,927.6
02/27(金) 2,042 2,122 2,025 2,111 1,450,200 2,040.8 1,918.7
02/26(木) 2,061 2,071 2,027 2,027 662,700 2,026.4 1,907.8
02/25(水) 2,042 2,052 2,006 2,040 680,500 2,021.5 1,901.1
02/24(火) 2,015 2,035 1,996 2,016 718,700 2,012.2 1,894.5
02/20(金) 2,008 2,020 1,982 2,010 826,400 2,003.1 1,890.6
02/19(木) 2,003 2,051 2,001 2,039 921,600 2,001.6 1,885.2
02/18(水) 1,990 2,004 1,979 2,003 829,500 1,998.6 1,878.0
02/17(火) 1,974 2,004 1,967 1,994 898,600 1,998.5 1,871.4
02/16(月) 2,016 2,027 1,971 1,971 780,300 1,992.3 1,862.5
02/13(金) 1,999 2,019 1,986 2,002 1,508,600 1,973.0 1,853.7
02/12(木) 2,002 2,034 1,989 2,023 1,552,400 1,940.5 1,844.4
02/10(火) 1,968 2,008 1,964 2,002 1,563,700 1,900.5 1,833.4
02/09(月) 1,963 1,987 1,937 1,963 2,292,900 1,859.3 1,822.9
02/06(金) 1,840 1,875 1,827 1,875 1,199,300 1,818.5 1,812.5
02/05(木) 1,861 1,865 1,835 1,840 1,537,100 1,801.0 1,805.4
02/04(水) 1,835 1,844 1,786 1,823 1,919,800 1,787.7 1,799.2
02/03(火) 1,785 1,866 1,768 1,796 2,441,900 1,774.2 1,793.9
02/02(月) 1,799 1,811 1,750 1,759 1,706,000 1,777.5 1,789.9
01/30(金) 1,776 1,793 1,765 1,787 1,264,100 1,789.0 1,787.4
01/29(木) 1,758 1,782 1,737 1,773 1,059,500 1,805.1 1,785.5
01/28(水) 1,786 1,802 1,756 1,756 1,396,600 1,822.8 1,783.9
01/27(火) 1,801 1,818 1,786 1,812 950,300 1,839.3 1,781.0
01/26(月) 1,818 1,842 1,808 1,817 1,246,300 1,848.7 1,775.9
01/23(金) 1,864 1,880 1,859 1,868 567,700 1,860.8 1,771.5
01/22(木) 1,868 1,873 1,850 1,862 847,900 1,870.6 1,766.0
01/21(水) 1,817 1,847 1,810 1,839 906,600 1,873.4 1,760.8
01/20(火) 1,878 1,888 1,855 1,859 760,500 1,877.6 1,755.8
01/19(月) 1,885 1,913 1,847 1,877 930,800 1,873.3 1,749.9
01/16(金) 1,862 1,923 1,856 1,917 1,246,400 1,852.1 1,742.2
01/15(木) 1,861 1,883 1,854 1,876 1,110,700 1,818.7 1,732.3
01/14(水) 1,841 1,866 1,837 1,859 1,219,800 1,797.4 1,722.8
01/13(火) 1,817 1,840 1,812 1,838 1,245,700 1,775.1 1,715.8
01/09(金) 1,763 1,771 1,749 1,771 966,400 1,755.8 1,708.7
01/08(木) 1,762 1,786 1,744 1,750 899,400 1,742.4 1,704.7
01/07(水) 1,741 1,775 1,728 1,769 1,393,800 1,731.5 1,701.2
01/06(火) 1,761 1,786 1,748 1,748 1,282,700 1,714.7 1,697.1
01/05(月) 1,715 1,741 1,708 1,741 951,700 1,703.4 1,693.0
12/30(火) 1,684 1,705 1,682 1,704 750,300 1,694.1 1,688.8
12/29(月) 1,689 1,698 1,682 1,695 780,600 1,692.7 1,684.2
12/26(金) 1,696 1,704 1,682 1,685 672,300 1,701.7 1,678.3
12/25(木) 1,699 1,702 1,681 1,691 482,600 1,711.1 1,672.9
12/24(水) 1,705 1,719 1,694 1,694 816,500 1,709.8 1,666.6
12/23(火) 1,725 1,731 1,686 1,697 1,672,700 1,707.7 1,660.0
12/22(月) 1,749 1,756 1,732 1,740 1,246,000 1,709.5 1,655.2
12/19(金) 1,686 1,743 1,686 1,732 1,933,400 1,707.2 1,649.0
12/18(木) 1,688 1,696 1,671 1,685 1,459,800 1,707.4 1,643.2
12/17(水) 1,688 1,693 1,657 1,684 1,316,400 1,713.2 1,639.1
12/16(火) 1,741 1,746 1,701 1,706 1,067,800 1,718.6 1,635.0
12/15(月) 1,753 1,761 1,727 1,729 1,248,600 1,714.1 1,630.4
12/12(金) 1,738 1,738 1,699 1,733 1,283,500 1,702.1 1,624.9
12/11(木) 1,743 1,743 1,709 1,714 1,083,100 1,683.5 1,619.8
12/10(水) 1,707 1,746 1,703 1,711 1,342,500 1,677.4 1,613.9
12/09(火) 1,669 1,691 1,664 1,683 1,029,500 1,667.5 1,609.0
12/08(月) 1,660 1,677 1,653 1,669 695,600 1,664.9 1,602.5
12/05(金) 1,666 1,674 1,640 1,640 859,500 1,663.4 1,595.9
12/04(木) 1,660 1,689 1,649 1,683 900,800 1,668.9 1,590.0
12/03(水) 1,672 1,685 1,659 1,661 829,400 1,661.2 1,582.3
12/02(火) 1,669 1,681 1,659 1,671 879,600 1,656.0 1,577.4
12/01(月) 1,686 1,692 1,662 1,662 1,013,100 1,639.9 1,570.8
11/28(金) 1,663 1,678 1,651 1,667 1,136,100 1,616.8 1,563.2
11/27(木) 1,635 1,647 1,630 1,645 949,300 1,593.5 1,555.6
11/26(水) 1,601 1,635 1,598 1,635 1,545,000 1,571.5 1,547.6
11/25(火) 1,600 1,603 1,576 1,590 1,404,800 1,550.0 1,539.6
11/21(金) 1,520 1,568 1,518 1,546 1,408,700 1,547.7 1,532.1
11/20(木) 1,569 1,578 1,549 1,551 1,332,000 1,555.4 1,526.7
11/19(水) 1,535 1,544 1,504 1,535 1,081,800 1,562.7 1,521.0
11/18(火) 1,552 1,573 1,528 1,528 1,087,100 1,572.2 1,514.7
11/17(月) 1,577 1,593 1,563 1,579 1,015,200 1,583.2 1,510.4
11/14(金) 1,580 1,592 1,563 1,585 1,171,400 1,585.4 1,505.7
11/13(木) 1,595 1,597 1,577 1,587 536,900 1,586.9 1,500.2
11/12(水) 1,593 1,603 1,569 1,582 1,109,600 1,590.4 1,495.6
11/11(火) 1,601 1,601 1,569 1,583 903,700 1,587.4 1,490.9
11/10(月) 1,602 1,604 1,583 1,590 879,500 1,588.2 1,485.1
11/07(金) 1,584 1,608 1,572 1,592 1,046,900 1,574.5 1,478.6
11/06(木) 1,599 1,615 1,577 1,604 1,638,200 1,556.9 1,471.6
11/05(水) 1,581 1,596 1,530 1,568 2,248,500 1,534.6 1,465.2
11/04(火) 1,542 1,594 1,522 1,587 3,398,000 1,519.4 1,460.7
10/31(金) 1,510 1,535 1,455 1,522 2,567,400 1,509.7 1,456.2
10/30(木) 1,490 1,512 1,478 1,504 3,207,500 1,506.2 1,454.1
10/29(水) 1,499 1,512 1,484 1,493 1,181,800 1,499.9 1,452.9
10/28(火) 1,529 1,529 1,489 1,492 1,077,400 1,496.9 1,452.2
10/27(月) 1,533 1,541 1,506 1,538 1,652,400 1,487.2 1,450.9
10/24(金) 1,469 1,504 1,464 1,504 1,097,500 1,466.8 1,448.7
10/23(木) 1,472 1,475 1,456 1,472 1,419,900 1,446.5 1,447.2
10/22(水) 1,456 1,478 1,450 1,478 1,469,900 1,434.4 1,447.3
10/21(火) 1,453 1,457 1,443 1,444 1,123,600 1,420.5 1,446.4
10/20(月) 1,432 1,436 1,412 1,436 812,600 1,407.4 1,447.5
10/17(金) 1,382 1,407 1,381 1,403 840,400 1,404.3 1,448.9
10/16(木) 1,408 1,417 1,397 1,412 1,029,500 1,415.9 1,451.7
10/15(水) 1,394 1,408 1,378 1,408 1,182,200 1,422.7 1,454.2
10/14(火) 1,386 1,408 1,367 1,378 1,743,800 1,435.7 1,456.2
10/10(金) 1,459 1,461 1,421 1,421 1,594,000 1,453.1 1,458.1
10/09(木) 1,447 1,462 1,446 1,461 1,054,400 1,456.2 1,458.0
10/08(水) 1,472 1,476 1,442 1,446 977,000 1,449.9 1,455.2
10/07(火) 1,473 1,488 1,466 1,473 1,192,800 1,444.1 1,452.7
10/06(月) 1,474 1,491 1,458 1,465 1,610,600 1,438.3 1,449.7
10/03(金) 1,415 1,444 1,414 1,436 905,800 1,436.3 1,446.5
10/02(木) 1,420 1,437 1,410 1,429 1,215,800 1,443.9 1,443.9
10/01(水) 1,428 1,429 1,400 1,417 1,241,600 1,452.2 1,441.3
09/30(火) 1,441 1,455 1,435 1,444 1,821,500 1,463.6 1,439.9
09/29(月) 1,473 1,484 1,451 1,455 1,454,800 1,469.7 1,437.0
09/26(金) 1,473 1,488 1,464 1,475 1,347,400 1,470.4 1,433.1
09/25(木) 1,473 1,483 1,467 1,470 1,297,400 1,472.2 1,428.4
09/24(水) 1,502 1,504 1,465 1,474 1,546,500 1,471.5 1,424.2
09/22(月) 1,458 1,481 1,457 1,475 1,153,400 1,471.5 1,419.6
09/19(金) 1,488 1,496 1,458 1,458 1,666,900 1,467.8 1,414.1
09/18(木) 1,472 1,486 1,457 1,483 798,100 1,470.4 1,408.8
09/17(水) 1,462 1,472 1,451 1,467 947,700 1,467.8 -
09/16(火) 1,464 1,481 1,461 1,474 1,127,000 1,469.1 -
09/12(金) 1,475 1,480 1,454 1,456 1,365,200 1,469.2 -
09/11(木) 1,468 1,475 1,452 1,471 1,025,000 1,469.7 -
09/10(水) 1,474 1,484 1,457 1,470 1,172,300 1,460.5 -
09/09(火) 1,474 1,480 1,460 1,473 1,313,200 1,450.0 -
09/08(月) 1,473 1,492 1,458 1,474 1,250,600 1,433.3 -
09/05(金) 1,454 1,461 1,436 1,459 1,521,100 1,415.0 -
09/04(木) 1,431 1,443 1,415 1,425 1,469,200 1,402.9 -
09/03(水) 1,396 1,423 1,393 1,418 1,461,200 1,394.9 -
09/02(火) 1,391 1,392 1,379 1,390 584,500 1,385.7 -
09/01(月) 1,387 1,394 1,370 1,382 871,100 1,380.2 -
08/29(金) 1,396 1,405 1,385 1,399 886,900 1,380.5 -
08/28(木) 1,373 1,395 1,371 1,385 815,800 1,374.6 -
08/27(水) 1,359 1,372 1,357 1,372 560,300 1,369.2 -
08/26(火) 1,381 1,383 1,356 1,363 1,259,900 1,366.5 -
08/25(月) 1,387 1,400 1,378 1,384 656,500 1,367.0 -
08/22(金) 1,377 1,381 1,362 1,370 649,100 1,361.8 -
08/21(木) 1,353 1,364 1,344 1,358 620,100 1,355.5 -
08/20(水) 1,365 1,371 1,352 1,358 657,800 1,348.7 -
08/19(火) 1,351 1,368 1,351 1,365 830,500 1,346.9 -
08/18(月) 1,343 1,358 1,339 1,358 732,300 1,340.0 -
08/15(金) 1,335 1,343 1,325 1,338 643,200 1,333.2 -
08/14(木) 1,346 1,350 1,316 1,324 895,100 1,324.3 -
同セクター（機械）の関連銘柄
1909 日本ドライケミカル 544A ＧＭＳグループ 5631 日本製鋼所 575A 前澤ホールディングス 6005 三浦工業 6013 タクマ 6022 赤阪鐵工所 6101 ツガミ
同じ「機械」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?