6473 ジェイテクト 東証1 15:00
1,912円
前日比
+3 (+0.16%)
比較される銘柄: トヨタ日精工不二越
業績: 今期予想
機械
単位 100株
PER PBR 利回り 信用倍率
10.9 1.24 2.20 0.72
年初来高値: 2,112 (17/11/09)
年初来安値: 1,417 (17/08/29)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/12 1,899 1,916 1,884 1,912 +3 +0.2 1,262,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/11 1,923 1,925 1,887 1,909 +11 +0.6 1,428,800
17/12/08 1,895 1,905 1,881 1,898 +29 +1.6 2,384,200
17/12/07 1,856 1,872 1,843 1,869 +9 +0.5 1,782,700
17/12/06 1,897 1,900 1,850 1,860 -53 -2.8 1,780,400
17/12/05 1,899 1,925 1,892 1,913 0 0.0 724,500
17/12/04 1,942 1,946 1,911 1,913 -29 -1.5 982,000
17/12/01 1,939 1,973 1,923 1,942 +13 +0.7 1,647,100
17/11/30 1,934 1,943 1,921 1,929 -6 -0.3 1,997,700
17/11/29 1,945 1,958 1,929 1,935 +10 +0.5 1,261,900
17/11/28 1,930 1,939 1,913 1,925 -10 -0.5 1,631,400
17/11/27 1,965 1,967 1,927 1,935 -22 -1.1 1,397,000
17/11/24 1,959 1,965 1,907 1,957 -43 -2.1 2,237,400
17/11/22 2,020 2,032 1,997 2,000 +3 +0.2 1,422,100
17/11/21 2,001 2,022 1,976 1,997 +18 +0.9 1,362,800
17/11/20 1,990 2,026 1,966 1,979 -9 -0.5 1,674,400
17/11/17 2,020 2,039 1,977 1,988 -10 -0.5 1,809,400
17/11/16 1,983 2,001 1,976 1,998 +3 +0.2 1,610,600
17/11/15 2,026 2,026 1,985 1,995 -44 -2.2 1,801,500
17/11/14 2,010 2,047 1,990 2,039 +29 +1.4 1,468,000
17/11/13 2,048 2,054 2,010 2,010 -48 -2.3 1,354,600
17/11/10 2,010 2,060 2,003 2,058 +19 +0.9 2,392,600
17/11/09 2,058 2,112 2,003 2,039 -5 -0.2 2,408,800
17/11/08 2,040 2,055 2,035 2,044 -1 0.0 1,390,800
17/11/07 1,965 2,045 1,963 2,045 +62 +3.1 2,126,600
17/11/06 1,954 1,989 1,954 1,983 +37 +1.9 1,964,200
17/11/02 1,908 1,957 1,905 1,946 +59 +3.1 3,129,300
17/11/01 1,856 1,898 1,850 1,887 +31 +1.7 3,089,500
17/10/31 1,722 1,870 1,715 1,856 +122 +7.0 4,294,800
17/10/30 1,746 1,747 1,728 1,734 +3 +0.2 1,529,100

日経平均