6473: ジェイテクト(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 473,392百万円
単元株式 100
PER/PBR/配当 11.1 / 1 / 34(2.47%)
権利/配当落日 16/03/29 / 15/11/30
年初来高/安 2,009.0(16/01/04) / 1,412.0(16/02/12)
上場来高/安 2,615.0(06/04/21) / 20.0(50/06)
信用買/売 940,400 / 149,600 (6.29)

株価時系列データ(日足)
2019/10/11 1245.0 1263.0 1238.0 1260.0 1070300
2019/10/10 1217.0 1225.0 1203.0 1222.0 621100
2019/10/09 1212.0 1219.0 1209.0 1212.0 608400
2019/10/08 1225.0 1239.0 1223.0 1231.0 579900
2019/10/07 1220.0 1229.0 1208.0 1214.0 448900
2019/10/04 1220.0 1224.0 1209.0 1216.0 671800
2019/10/03 1222.0 1229.0 1209.0 1220.0 768500
2019/10/02 1252.0 1259.0 1246.0 1252.0 845000
2019/10/01 1251.0 1283.0 1250.0 1282.0 809100
2019/09/30 1257.0 1259.0 1234.0 1239.0 1131800
2019/09/27 1268.0 1283.0 1247.0 1260.0 1025900
2019/09/26 1291.0 1304.0 1283.0 1287.0 1086600
2019/09/25 1264.0 1274.0 1247.0 1270.0 977700
2019/09/24 1283.0 1293.0 1274.0 1281.0 630500
2019/09/20 1288.0 1292.0 1273.0 1277.0 1026500
2019/09/19 1294.0 1314.0 1291.0 1292.0 829200
2019/09/18 1301.0 1303.0 1289.0 1290.0 674100
2019/09/17 1309.0 1309.0 1295.0 1303.0 898900
2019/09/13 1300.0 1304.0 1277.0 1298.0 2132900
2019/09/12 1300.0 1307.0 1286.0 1298.0 1398400
2019/09/11 1277.0 1290.0 1271.0 1289.0 1419500
2019/09/10 1224.0 1263.0 1224.0 1262.0 1677500
2019/09/09 1197.0 1198.0 1184.0 1194.0 1018100
2019/09/06 1196.0 1197.0 1180.0 1186.0 1199500
2019/09/05 1151.0 1180.0 1151.0 1175.0 1203400
2019/09/04 1139.0 1140.0 1124.0 1137.0 562300
2019/09/03 1142.0 1157.0 1142.0 1150.0 532300
2019/09/02 1140.0 1145.0 1129.0 1142.0 846600
2019/08/30 1142.0 1152.0 1133.0 1152.0 872500
2019/08/29 1122.0 1130.0 1114.0 1124.0 521900
2019/08/28 1131.0 1132.0 1123.0 1124.0 624800
2019/08/27 1137.0 1144.0 1131.0 1133.0 609300
2019/08/26 1100.0 1124.0 1100.0 1123.0 889900
2019/08/23 1126.0 1156.0 1125.0 1141.0 691600
2019/08/22 1136.0 1146.0 1133.0 1143.0 580600
2019/08/21 1120.0 1142.0 1118.0 1138.0 869300
2019/08/20 1123.0 1139.0 1123.0 1137.0 661600
2019/08/19 1120.0 1131.0 1115.0 1122.0 668100
2019/08/16 1103.0 1114.0 1100.0 1105.0 849700
2019/08/15 1100.0 1116.0 1090.0 1116.0 827200
2019/08/14 1140.0 1141.0 1127.0 1131.0 801500
2019/08/13 1141.0 1141.0 1112.0 1119.0 1054600
2019/08/09 1175.0 1175.0 1142.0 1147.0 1014800
2019/08/08 1162.0 1172.0 1156.0 1156.0 877000
2019/08/07 1169.0 1176.0 1153.0 1161.0 1126400
2019/08/06 1141.0 1185.0 1141.0 1183.0 785900
2019/08/05 1190.0 1204.0 1172.0 1187.0 835400
2019/08/02 1238.0 1243.0 1197.0 1211.0 1527800
2019/08/01 1248.0 1275.0 1221.0 1268.0 1636900
2019/07/31 1305.0 1337.0 1248.0 1298.0 2445200
2019/07/30 1299.0 1324.0 1299.0 1321.0 580300
2019/07/29 1313.0 1317.0 1297.0 1301.0 781800
2019/07/26 1347.0 1347.0 1326.0 1331.0 704300
2019/07/25 1347.0 1354.0 1342.0 1349.0 680400
2019/07/24 1330.0 1355.0 1328.0 1349.0 974200
2019/07/23 1285.0 1319.0 1282.0 1315.0 705700
2019/07/22 1296.0 1310.0 1290.0 1296.0 641200
2019/07/19 1252.0 1293.0 1251.0 1288.0 829800
2019/07/18 1277.0 1282.0 1252.0 1256.0 1080600
2019/07/17 1305.0 1308.0 1292.0 1293.0 750200
2019/07/16 1309.0 1323.0 1304.0 1306.0 534700
2019/07/12 1338.0 1339.0 1307.0 1309.0 793000
2019/07/11 1315.0 1331.0 1310.0 1327.0 727600
2019/07/10 1310.0 1321.0 1306.0 1315.0 877700