6473 ジェイテクト

6473
2024/04/25
時価
4761億円
PER 予
13.59倍
2010年以降
赤字-533.04倍
(2010-2023年)
PBR
0.6倍
2010年以降
0.39-1.87倍
(2010-2023年)
配当 予
2.16%
ROE 予
4.44%
ROA 予
2.15%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
1,423
始値
1,410
高値
1,425
安値
1,380
終値 -2.53%
1,387
出来高 +19.94%
1,008,000

乖離率

株価(5日)
移動平均値
-0.43%
1,393
株価(25日)
移動平均値
-1.07%
1,402
出来高(5日)
移動平均値
+6.99%
942,120

2023/11/29~2024/04/25

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/251,4101,4251,3801,387-2.53%1,008,0004761億3810万-1.07%13.590.6
04/241,3921,4251,3851,423+2.37%840,4004884億9641万+1.43%13.940.62
04/231,4071,4111,3771,390-0.64%1,048,0004771億6796万-0.86%13.620.6
04/221,3801,4011,3721,399+2.57%745,7004802億5754万-0.21%13.710.61
04/191,3871,3911,3421,364-1.66%1,068,5004682億4252万-2.57%13.370.59
04/181,3651,4021,3611,387+1.24%803,8004761億3810万-0.86%13.590.6
04/171,4061,4061,3641,370-1.15%965,8004703億224万-1.86%13.430.6
04/161,4121,4211,3791,386-3.55%1,049,9004757億9482万-0.57%13.580.6
04/151,4061,4431,3981,437+0.28%976,5004933億242万+3.31%14.080.62
04/121,4301,4451,4131,433+1.2%1,467,3004919億2927万+3.09%14.040.62
04/111,3881,4161,3861,416+0.64%1,014,9004860億9341万+1.94%13.880.62
04/101,4231,4261,4031,407-1.26%721,9004830億383万+1.15%13.790.61
04/091,4151,4321,4101,425+1.35%765,3004891億8298万+2.44%13.960.62
04/081,3701,4121,3701,406+3%957,9004826億6054万+1.08%13.780.61
04/051,3481,3671,3401,365-0.94%1,067,3004685億8580万-1.94%13.380.59
04/041,3881,4091,3691,378+0.73%1,287,2004730億4853万-1.08%13.50.6
04/031,3521,3841,3451,368+0.96%1,668,8004696億1566万-1.79%13.410.59
04/021,3731,3861,3491,355-0.81%1,390,3004651億5294万-2.8%13.280.59
04/011,4431,4431,3411,366-4.34%1,809,4004689億2909万-2.08%13.390.59
03/291,4241,4391,4171,428+0.28%1,175,6004902億1284万+2.29%12.170.62
03/281,4281,4401,4191,424-2%847,9004888億3970万+2.15%12.130.62
03/271,4401,4641,4401,453+1.11%1,591,9004987億9500万+4.38%12.380.63
03/261,4071,4371,4051,437+1.48%966,3004933億242万+3.53%12.240.62
03/251,4321,4401,4081,416-1.39%1,139,6004860億9341万+2.31%12.060.62
03/221,4141,4361,4091,436+2.06%1,411,0004929億5913万+3.98%12.230.62
03/211,4201,4261,4001,407+0.36%1,582,4004830億383万+2.18%11.990.61
03/191,3871,4081,3731,402+1.23%1,226,6004812億8740万+1.82%11.950.61
03/181,3721,3901,3651,385+2.74%1,757,2004754億5153万+0.65%11.80.6
03/151,3351,3581,3311,348+1.05%1,366,9004627億4994万-2.03%11.480.59
03/141,3221,3341,3041,334+1.75%1,446,2004579億4393万-3.19%11.370.58
03/131,3401,3481,3061,311-0.76%1,562,1004500億4834万-5%11.170.57
03/121,2951,3341,2861,321-0.3%2,665,6004534億8121万-4.48%11.250.57
03/111,3581,3631,3131,325-5.56%2,256,9004548億5435万-4.26%11.290.58
03/081,4201,4201,3791,4030%1,788,9004816億3068万+1.3%11.950.61
03/071,4661,4731,4011,403-4.17%1,363,6004816億3068万+1.45%11.950.61
03/061,4301,4691,4301,464+2.88%1,469,2005025億7115万+6.01%12.470.64
03/051,4091,4321,3971,423+0.14%878,2004884億9641万+3.42%12.120.62
03/041,4261,4421,4071,421+0.21%950,3004878億984万+3.65%12.110.62
03/011,4101,4291,4021,418+1.72%1,277,2004867億7998万+3.73%12.080.62
02/291,3951,4061,3741,394+0.29%1,363,8004785億4111万+2.35%11.880.61
02/281,3931,4031,3731,390+0.36%894,5004771億6796万+2.28%11.840.6
02/271,3771,3981,3661,3850%1,252,4004754億5153万+2.14%11.80.6
02/261,3931,4081,3811,385-0.36%760,8004754億5153万+2.44%11.80.6
02/221,3761,3921,3741,390+1.02%983,5004771億6796万+3.12%11.840.6
02/211,3691,3841,3561,376+0.36%880,2004723億6195万+2.38%11.720.6
02/201,3571,3781,3451,371+1.56%857,9004706億4552万+2.31%11.680.6
02/191,3351,3501,3261,350+0.82%1,184,7004634億3651万+0.97%11.50.59
02/161,3411,3521,3261,339-0.15%1,341,7004596億6036万+0.3%11.410.58
02/151,3661,3741,3241,341-0.74%1,190,6004603億4693万+0.6%11.430.58
02/141,3961,3961,3491,351-3.08%846,5004637億7980万+1.58%11.510.59
02/131,3811,3991,3661,394+1.16%1,100,5004785億4111万+5.21%11.880.61
02/091,3871,3921,3621,378-0.79%1,021,6004730億4853万+4.47%11.740.6
02/081,3961,3961,3591,389-0.29%1,172,0004768億2468万+5.79%11.830.6
02/071,3811,4401,3781,393+0.87%1,431,7004781億9782万+6.74%11.870.61
02/061,4011,4011,3661,381-1.5%1,333,2004740億7838万+6.48%11.770.6
02/051,4571,4631,3981,402+4.86%3,811,8004812億8740万+8.68%11.950.61
02/021,3581,3581,3341,337-0.59%1,183,1004589億7379万+4.37%11.390.58
02/011,3441,3481,3241,345-1.32%1,206,3004617億2008万+5.41%11.460.58
01/311,3461,3641,3371,363+1.72%1,073,3004678億9923万+7.41%11.610.59
01/301,3291,3501,3221,340+0.22%924,6004600億365万+6.18%11.420.58
01/291,3141,3431,3141,337+2.3%1,016,1004589億7379万+6.36%11.390.58
01/261,3051,3141,2951,307-0.31%651,0004486億7520万+4.39%11.140.57
01/251,2931,3131,2931,311+0.92%494,2004500億4834万+5.13%11.170.57
01/241,3111,3111,2961,299-1.29%621,2004459億2891万+4.59%11.070.56
01/231,3171,3281,3111,316-0.08%792,0004517億6478万+6.3%11.210.57
01/221,2971,3181,2921,317+2.01%726,4004521億806万+6.64%11.220.57
01/191,3051,3051,2761,291-0.08%873,1004431億8262万+4.7%110.56
01/181,2861,3021,2821,292+0.47%592,4004435億2590万+4.79%11.010.56
01/171,2961,3071,2841,286+0.39%969,4004414億6619万+4.47%10.960.56
01/161,2901,2941,2641,281-0.62%794,0004397億4975万+3.98%10.910.56
01/151,2851,3081,2841,289-0.23%749,1004424億9604万+4.37%10.980.56
01/121,3101,3191,2801,292-0.15%1,390,6004435億2590万+4.45%11.010.56
01/111,2881,3071,2871,294+2.45%1,255,6004442億1248万+4.44%11.020.56
01/101,2331,2711,2331,263+2.43%1,101,7004335億7060万+1.61%10.760.55
01/091,2451,2561,2251,233-0.4%808,5004232億7201万-1.04%10.510.54
01/051,2381,2511,2321,238+1.14%789,2004249億8844万-1.04%10.550.54
01/041,2041,2271,1811,224+2.51%1,059,0004201億8243万-2.47%10.430.53
2023
12/291,1951,2071,1811,194+0.08%923,8004098億8385万-5.31%10.170.57
12/281,1861,1981,1841,193-0.42%713,3004095億4056万-5.91%10.160.57
12/271,2021,2051,1941,198+0.5%663,7004112億5699万-5.97%10.210.57
12/261,2001,2031,1851,192-0.58%456,9004091億9727万-6.8%10.160.57
12/251,1961,2061,1931,199+1.1%448,9004116億28万-6.69%10.220.57
12/221,1881,1951,1801,186+0.25%590,6004071億3756万-8.2%10.10.56
12/211,1901,2051,1751,183-2.95%1,136,9004061億770万-8.93%10.080.56
12/201,2181,2321,2141,219+2.01%918,3004184億6600万-6.73%10.390.58
12/191,1851,2091,1811,195+0.84%695,8004102億2713万-8.99%10.180.57
12/181,1781,1901,1721,185-1.09%1,037,2004067億9427万-10.23%10.10.56
12/151,1951,2071,1841,198+1.53%1,495,5004112億5699万-9.65%10.210.57
12/141,2301,2351,1731,180-5.37%1,940,5004050億7784万-11.21%10.050.56
12/131,2651,2721,2471,247-2.2%798,5004280億7802万-6.31%10.620.59
12/121,3141,3151,2711,275-0.7%799,3004376億9004万-4.35%10.860.6
12/111,2901,2931,2651,284+2.8%1,139,5004407億7961万-3.75%10.940.61
12/081,2861,2921,2351,249-4.95%2,484,1004287億6459万-6.37%10.640.59
12/071,3311,3441,3071,314-3.1%866,3004510億7820万-1.5%11.20.62
12/061,3331,3601,3291,356+1.5%802,1004654億9623万+1.88%11.550.64
12/051,3421,3571,3291,336-1.04%794,1004586億3050万+0.75%11.380.63
12/041,3591,3651,3441,350-1.82%765,2004634億3651万+1.96%11.50.64
12/011,3661,3821,3581,375+1.4%858,3004720億1867万+4.09%11.720.65
11/301,3371,3611,3351,356+1.12%943,6004654億9623万+2.96%11.550.64
11/291,3321,3531,3271,341-0.81%1,342,8004603億4693万+2.05%11.430.64

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,300
6/25
1,508
3/18
5,906,500
3/14
--+13.05%
10/12
-19.12%
8/17
2009年
3月期
1,910
6/6
479
3/3
6,841,100
3/5
--+31%
5/7
-36.39%
10/27
2010年
3月期
1,295
8/31
666
4/1
7,336,800
8/3
--+19.39%
8/14
-17.26%
10/5
2011年
3月期
1,265
3/4
680
8/27

8/26

他2件
9,779,000
6/15
4065億7859万2185億5608万+14.62%
2/7
-24.54%
3/15
2012年
3月期
1,240
7/26

7/20
669
11/25

11/24
6,444,200
11/9
3985億4344万2150億2061万+12.17%
1/20
-19.61%
8/22
2013年
3月期
1,015
4/2
552
11/14
5,700,900
3/8
3262億2709万1774億1611万+21.54%
1/15
-15.75%
7/25
2014年
3月期
1,807
12/19
815
4/4
6,203,400
4/22
5807億8064万2619億4589万+23.25%
5/20
-13.28%
2/4
2015年
3月期
2,155
12/8
1,409
5/21
3,840,500
9/12
7397億8199万4821億4050万+13.78%
12/5
-11.99%
10/17
2016年
3月期
2,480
6/25
1,412
2/12
5,446,600
4/28
8513億5004万4847億2026万+14.78%
10/9
-18.31%
2/12
2017年
3月期
2,000
12/21
1,031
7/7
4,321,200
4/28
6865億7261万3539億2818万+19.62%
7/29
-16.97%
6/24
2018年
3月期
2,112
11/9
1,417
8/29
4,294,800
10/31
7250億2068万4864億3669万+19.66%
11/7
-15.19%
2/14
2019年
3月期
1,820
5/18
1,126
12/26
3,884,200
4/27
6247億8107万3865億4038万+11.79%
10/2
-15.55%
12/25
2020年
3月期
1,516
4/22
617
3/19
3,809,400
3/23
5204億2204万2118億765万+12.51%
11/8
-35.76%
3/19
2021年
3月期
1,242
3/15
628
4/6
18,993,500
11/30
4263億6159万2155億8380万+24.78%
2/15
-13.82%
7/31
2022年
3月期
1,270
6/7
820
3/9
4,165,300
4/30
4359億7360万2814億9477万+12%
6/4
-17.49%
3/8
2023年
3月期
1,126
6/9
856
4/12
4,508,200
10/31
3865億4038万2938億5307万+12.35%
6/9
-8%
9/30
最新1,387
2024/4/25
1,008,0004761億3810万-1.07%
1,402

年間値上がり率

1984/12/28 vs 1983/12/28
18%(1.18倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
14%(1.14倍)
1987/12/28 vs 1986/12/27
51%(1.51倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
24%(1.24倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
54%(1.54倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-46%(0.54倍)
1998/12/30 vs 1997/12/30
20%(1.2倍)
1999/12/30 vs 1998/12/30
41%(1.41倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
-43%(0.57倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
109%(2.09倍)
2004/12/30 vs 2003/12/30
31%(1.31倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/29 vs 2005/12/30
15%(1.15倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
72%(1.72倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
120%(2.2倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/04/25 vs 2023/12/29
16%(1.16倍)
過去安値
385円(1983/02/26)
260%(3.6倍)
1,387円(4/25)