6473 ジェイテクト 東証1 15:00
1,644円
前日比
+20 (+1.23%)
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
13.4 1.12 2.55 1.34
決算発表予定日  2017/10/31
年初来高値: 1,996 (17/03/02)
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)
17/10/17 1,639 1,649 1,631 1,644 +20 +1.2 1,114,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/16 1,624 1,630 1,614 1,624 +7 +0.4 861,000
17/10/13 1,595 1,622 1,595 1,617 +8 +0.5 1,983,300
17/10/12 1,643 1,643 1,600 1,609 -32 -2.0 1,584,100
17/10/11 1,642 1,642 1,625 1,641 -9 -0.5 1,220,000
17/10/10 1,626 1,650 1,623 1,650 +33 +2.0 1,615,800
17/10/06 1,615 1,619 1,605 1,617 +12 +0.7 994,400
17/10/05 1,606 1,610 1,593 1,605 -2 -0.1 1,014,600
17/10/04 1,600 1,619 1,598 1,607 +12 +0.8 1,363,100
17/10/03 1,589 1,597 1,580 1,595 +20 +1.3 1,244,400
17/10/02 1,560 1,575 1,557 1,575 +17 +1.1 960,900
17/09/29 1,562 1,571 1,551 1,558 -8 -0.5 1,456,000
17/09/28 1,579 1,581 1,555 1,566 +10 +0.6 1,830,100
17/09/27 1,554 1,564 1,551 1,556 -28 -1.8 1,260,900
17/09/26 1,584 1,596 1,578 1,584 -3 -0.2 1,231,500
17/09/25 1,597 1,607 1,583 1,587 +7 +0.4 1,350,100
17/09/22 1,590 1,594 1,573 1,580 -6 -0.4 1,708,200
17/09/21 1,569 1,595 1,569 1,586 +36 +2.3 2,143,900
17/09/20 1,535 1,552 1,528 1,550 +19 +1.2 1,892,300
17/09/19 1,528 1,536 1,514 1,531 +22 +1.5 2,145,700
17/09/15 1,467 1,510 1,463 1,509 +40 +2.7 2,071,300
17/09/14 1,472 1,483 1,468 1,469 +5 +0.3 1,138,600
17/09/13 1,471 1,478 1,457 1,464 +11 +0.8 1,254,000
17/09/12 1,470 1,476 1,450 1,453 +12 +0.8 1,287,000
17/09/11 1,443 1,454 1,438 1,441 +11 +0.8 888,600
17/09/08 1,438 1,455 1,425 1,430 -20 -1.4 2,137,000
17/09/07 1,449 1,456 1,443 1,450 +4 +0.3 1,245,000
17/09/06 1,434 1,448 1,428 1,446 +9 +0.6 1,268,500
17/09/05 1,453 1,457 1,436 1,437 -9 -0.6 960,600
17/09/04 1,454 1,460 1,441 1,446 -29 -2.0 1,076,800

日経平均