6473 ジェイテクト 東証1 14:38
1,801円
前日比
+6 (+0.33%)
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
11.2 1.16 2.44 1.67
年初来高値: 2,088 (18/01/23)
年初来安値: 1,469 (18/03/26)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/21 1,800 1,806 1,784 1,801 +6 +0.3 425,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/18 1,810 1,820 1,788 1,795 -2 -0.1 1,227,000
18/05/17 1,794 1,805 1,781 1,797 +26 +1.5 1,131,300
18/05/16 1,744 1,779 1,742 1,771 +22 +1.3 1,410,400
18/05/15 1,731 1,756 1,730 1,749 +19 +1.1 1,265,200
18/05/14 1,727 1,731 1,713 1,730 -1 -0.1 573,500
18/05/11 1,739 1,745 1,710 1,731 0 0.0 1,087,100
18/05/10 1,718 1,735 1,713 1,731 +25 +1.5 1,652,700
18/05/09 1,674 1,712 1,662 1,706 +36 +2.2 1,924,500
18/05/08 1,681 1,695 1,665 1,670 -14 -0.8 1,012,300
18/05/07 1,710 1,713 1,670 1,684 -38 -2.2 1,429,400
18/05/02 1,764 1,765 1,718 1,722 -14 -0.8 1,416,400
18/05/01 1,749 1,751 1,714 1,736 -39 -2.2 1,789,400
18/04/27 1,680 1,808 1,628 1,775 +97 +5.8 3,884,200
18/04/26 1,678 1,678 1,661 1,678 +14 +0.8 1,337,300
18/04/25 1,660 1,664 1,634 1,664 -19 -1.1 1,087,500
18/04/24 1,679 1,689 1,671 1,683 +33 +2.0 1,074,300
18/04/23 1,653 1,659 1,643 1,650 +10 +0.6 717,400
18/04/20 1,650 1,650 1,616 1,640 -13 -0.8 1,077,200
18/04/19 1,634 1,665 1,628 1,653 +32 +2.0 1,107,200
18/04/18 1,611 1,627 1,606 1,621 +20 +1.2 992,800
18/04/17 1,617 1,618 1,593 1,601 -22 -1.4 1,011,200
18/04/16 1,617 1,636 1,607 1,623 +2 +0.1 989,200
18/04/13 1,586 1,629 1,581 1,621 +50 +3.2 1,326,900
18/04/12 1,599 1,599 1,565 1,571 -46 -2.8 1,245,400
18/04/11 1,627 1,631 1,603 1,617 +17 +1.1 1,572,900
18/04/10 1,540 1,608 1,533 1,600 +46 +3.0 1,397,800
18/04/09 1,558 1,577 1,547 1,554 -10 -0.6 1,242,600
18/04/06 1,567 1,582 1,564 1,564 -2 -0.1 1,608,400
18/04/05 1,567 1,576 1,551 1,566 +20 +1.3 1,198,000

日経平均