6473 ジェイテクト 東証1 15:00
1,449円
前日比
-44 (-2.95%)
比較される銘柄: トヨタ不二越日精工
業績: 今期予想
機械
単位 100株
PER PBR 利回り 信用倍率
11.8 0.99 2.90 1.33
年初来高値: 1,996 (17/03/02)
年初来安値: 1,489 (17/08/17)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/18 1,468 1,470 1,446 1,449 -44 -2.9 2,048,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 1,497 1,501 1,489 1,493 -10 -0.7 1,180,000
17/08/16 1,500 1,512 1,492 1,503 -6 -0.4 1,312,100
17/08/15 1,504 1,519 1,498 1,509 +16 +1.1 1,164,900
17/08/14 1,508 1,509 1,491 1,493 -38 -2.5 1,528,400
17/08/10 1,542 1,542 1,521 1,531 -2 -0.1 1,470,500
17/08/09 1,546 1,556 1,524 1,533 -25 -1.6 1,473,400
17/08/08 1,553 1,566 1,550 1,558 +6 +0.4 1,140,000
17/08/07 1,558 1,567 1,550 1,552 +9 +0.6 896,200
17/08/04 1,540 1,545 1,527 1,543 -1 -0.1 1,261,600
17/08/03 1,560 1,563 1,540 1,544 -12 -0.8 1,590,200
17/08/02 1,567 1,578 1,554 1,556 -8 -0.5 1,316,200
17/08/01 1,584 1,584 1,554 1,564 -11 -0.7 1,166,100
17/07/31 1,584 1,604 1,572 1,575 -29 -1.8 2,811,600
17/07/28 1,677 1,720 1,538 1,604 -65 -3.9 4,218,300
17/07/27 1,660 1,675 1,654 1,669 +2 +0.1 1,179,800
17/07/26 1,666 1,677 1,657 1,667 +21 +1.3 1,306,200
17/07/25 1,649 1,666 1,642 1,646 +1 +0.1 951,900
17/07/24 1,653 1,656 1,636 1,645 -21 -1.3 1,100,500
17/07/21 1,660 1,679 1,660 1,666 -3 -0.2 833,300
17/07/20 1,657 1,671 1,653 1,669 +13 +0.8 836,600
17/07/19 1,671 1,675 1,648 1,656 -18 -1.1 1,125,000
17/07/18 1,671 1,681 1,653 1,674 -31 -1.8 1,757,400
17/07/14 1,682 1,710 1,678 1,705 +28 +1.7 1,289,800
17/07/13 1,700 1,702 1,664 1,677 -20 -1.2 1,280,900
17/07/12 1,697 1,701 1,685 1,697 -8 -0.5 963,500
17/07/11 1,711 1,712 1,698 1,705 +2 +0.1 1,004,800
17/07/10 1,706 1,713 1,695 1,703 +12 +0.7 1,156,600
17/07/07 1,676 1,704 1,672 1,691 -3 -0.2 1,255,400
17/07/06 1,690 1,699 1,678 1,694 -5 -0.3 1,414,600

日経平均