ジェイ・イー・ティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,061 | 1,072 | 1,018 | 1,057 | -29 | -2.7% | 93,400 |
| 2025/01/27 | 1,149 | 1,149 | 1,086 | 1,086 | -45 | -4% | 66,300 |
| 2025/01/24 | 1,122 | 1,160 | 1,108 | 1,131 | -6 | -0.5% | 75,900 |
| 2025/01/23 | 1,170 | 1,183 | 1,122 | 1,137 | -26 | -2.2% | 86,600 |
| 2025/01/22 | 1,100 | 1,168 | 1,100 | 1,163 | +65 | +5.9% | 124,900 |
| 2025/01/21 | 1,134 | 1,134 | 1,087 | 1,098 | -20 | -1.8% | 56,800 |
| 2025/01/20 | 1,112 | 1,133 | 1,101 | 1,118 | ±0 | ±0% | 79,800 |
| 2025/01/17 | 1,088 | 1,128 | 1,086 | 1,118 | +13 | +1.2% | 86,900 |
| 2025/01/16 | 1,129 | 1,131 | 1,087 | 1,105 | +24 | +2.2% | 80,000 |
| 2025/01/15 | 1,148 | 1,149 | 1,081 | 1,081 | -39 | -3.5% | 107,500 |
| 2025/01/14 | 1,239 | 1,240 | 1,114 | 1,120 | -118 | -9.5% | 224,500 |
| 2025/01/10 | 1,212 | 1,270 | 1,192 | 1,238 | +26 | +2.1% | 221,700 |
| 2025/01/09 | 1,297 | 1,329 | 1,201 | 1,212 | -95 | -7.3% | 483,200 |
| 2025/01/08 | 1,380 | 1,450 | 1,260 | 1,307 | -133 | -9.2% | 1,140,300 |
| 2025/01/07 | 1,481 | 1,486 | 1,316 | 1,440 | +229 | +18.9% | 2,542,600 |
| 2025/01/06 | 1,028 | 1,257 | 1,020 | 1,211 | +202 | +20% | 1,363,500 |
| 2024/12/30 | 1,027 | 1,027 | 994 | 1,009 | -21 | -2% | 79,800 |
| 2024/12/27 | 1,000 | 1,048 | 1,000 | 1,030 | +22 | +2.2% | 93,800 |
| 2024/12/26 | 1,080 | 1,080 | 999 | 1,008 | -39 | -3.7% | 199,900 |
| 2024/12/25 | 986 | 1,093 | 986 | 1,047 | +70 | +7.2% | 336,100 |
| 2024/12/24 | 983 | 1,002 | 974 | 977 | -6 | -0.6% | 67,100 |
| 2024/12/23 | 980 | 1,010 | 962 | 983 | +3 | +0.3% | 91,600 |
| 2024/12/20 | 996 | 1,016 | 980 | 980 | -11 | -1.1% | 62,600 |
| 2024/12/19 | 991 | 1,017 | 969 | 991 | -20 | -2% | 80,900 |
| 2024/12/18 | 996 | 1,014 | 994 | 1,011 | +21 | +2.1% | 105,400 |
| 2024/12/17 | 1,010 | 1,020 | 990 | 990 | -18 | -1.8% | 72,500 |
| 2024/12/16 | 1,014 | 1,050 | 1,008 | 1,008 | -7 | -0.7% | 68,700 |
| 2024/12/13 | 1,019 | 1,019 | 1,005 | 1,015 | -5 | -0.5% | 16,400 |
| 2024/12/12 | 1,054 | 1,057 | 1,008 | 1,020 | -4 | -0.4% | 41,500 |
| 2024/12/11 | 1,025 | 1,025 | 1,001 | 1,024 | +2 | +0.2% | 44,300 |
| 2024/12/10 | 1,007 | 1,035 | 1,007 | 1,022 | +15 | +1.5% | 49,000 |
| 2024/12/09 | 1,030 | 1,035 | 1,007 | 1,007 | -32 | -3.1% | 59,200 |
| 2024/12/06 | 1,035 | 1,045 | 1,030 | 1,039 | -18 | -1.7% | 38,400 |
| 2024/12/05 | 1,071 | 1,101 | 1,050 | 1,057 | -11 | -1% | 64,200 |
| 2024/12/04 | 1,095 | 1,095 | 1,067 | 1,068 | -30 | -2.7% | 45,300 |
| 2024/12/03 | 1,088 | 1,105 | 1,084 | 1,098 | +1 | +0.1% | 51,900 |
| 2024/12/02 | 1,079 | 1,110 | 1,072 | 1,097 | +13 | +1.2% | 45,500 |
| 2024/11/29 | 1,098 | 1,105 | 1,083 | 1,084 | -27 | -2.4% | 67,600 |
| 2024/11/28 | 1,105 | 1,142 | 1,079 | 1,111 | -2 | -0.2% | 111,300 |
| 2024/11/27 | 1,135 | 1,135 | 1,105 | 1,113 | -27 | -2.4% | 59,200 |
| 2024/11/26 | 1,212 | 1,215 | 1,132 | 1,140 | -78 | -6.4% | 114,000 |
| 2024/11/25 | 1,235 | 1,254 | 1,200 | 1,218 | -13 | -1.1% | 63,100 |
| 2024/11/22 | 1,220 | 1,242 | 1,207 | 1,231 | +10 | +0.8% | 49,300 |
| 2024/11/21 | 1,235 | 1,253 | 1,207 | 1,221 | +4 | +0.3% | 40,500 |
| 2024/11/20 | 1,213 | 1,248 | 1,202 | 1,217 | +4 | +0.3% | 42,200 |
| 2024/11/19 | 1,203 | 1,231 | 1,201 | 1,213 | +10 | +0.8% | 29,100 |
| 2024/11/18 | 1,210 | 1,259 | 1,191 | 1,203 | -19 | -1.6% | 35,400 |
| 2024/11/15 | 1,202 | 1,247 | 1,201 | 1,222 | +15 | +1.2% | 36,100 |
| 2024/11/14 | 1,238 | 1,291 | 1,207 | 1,207 | +15 | +1.3% | 92,800 |
| 2024/11/13 | 1,228 | 1,267 | 1,192 | 1,192 | -66 | -5.2% | 48,400 |
101～
150
件表示中 / 428件
類似銘柄と比較する
現在ご覧いただいている「ジェイイーティ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ジェイイーティ | 75,600円 | +5.3% | +4.2% | 0.93% | 26.82倍 | 0.80倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| ヨシタケ | 75,800円 | +7.0% | +9.7% | 3.69% | 8.13倍 | 0.57倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| エーワン精密 | 194,500円 | +4.3% | -10.7% | 5.14% | 113.54倍 | 1.26倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| パンチ | 36,800円 | -2.3% | -29.9% | 4.92% | 56.27倍 | 0.46倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 201,200円 | +2.5% | +8.2% | 3.73% | 11.48倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
市場注目の銘柄
チャート関連のコラム
