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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/12 | 1,299 | 1,348 | 1,256 | 1,258 | +10 | +0.8% | 121,800 |
| 2024/11/11 | 1,200 | 1,260 | 1,200 | 1,248 | +16 | +1.3% | 57,500 |
| 2024/11/08 | 1,239 | 1,254 | 1,205 | 1,232 | -22 | -1.8% | 36,500 |
| 2024/11/07 | 1,268 | 1,290 | 1,219 | 1,254 | +13 | +1% | 41,600 |
| 2024/11/06 | 1,203 | 1,268 | 1,202 | 1,241 | +44 | +3.7% | 62,700 |
| 2024/11/05 | 1,249 | 1,249 | 1,171 | 1,197 | -22 | -1.8% | 39,900 |
| 2024/11/01 | 1,220 | 1,244 | 1,209 | 1,219 | -54 | -4.2% | 56,200 |
| 2024/10/31 | 1,296 | 1,296 | 1,263 | 1,273 | -24 | -1.9% | 23,400 |
| 2024/10/30 | 1,247 | 1,300 | 1,246 | 1,297 | +52 | +4.2% | 36,000 |
| 2024/10/29 | 1,241 | 1,252 | 1,227 | 1,245 | -8 | -0.6% | 32,800 |
| 2024/10/28 | 1,200 | 1,265 | 1,196 | 1,253 | +32 | +2.6% | 42,700 |
| 2024/10/25 | 1,250 | 1,263 | 1,220 | 1,221 | -45 | -3.6% | 60,500 |
| 2024/10/24 | 1,266 | 1,285 | 1,258 | 1,266 | -28 | -2.2% | 34,200 |
| 2024/10/23 | 1,296 | 1,319 | 1,274 | 1,294 | -2 | -0.2% | 40,500 |
| 2024/10/22 | 1,340 | 1,340 | 1,293 | 1,296 | -54 | -4% | 38,200 |
| 2024/10/21 | 1,340 | 1,372 | 1,340 | 1,350 | +10 | +0.7% | 35,000 |
| 2024/10/18 | 1,340 | 1,356 | 1,319 | 1,340 | -9 | -0.7% | 49,800 |
| 2024/10/17 | 1,368 | 1,372 | 1,335 | 1,349 | -19 | -1.4% | 43,000 |
| 2024/10/16 | 1,415 | 1,415 | 1,360 | 1,368 | -76 | -5.3% | 74,400 |
| 2024/10/15 | 1,406 | 1,454 | 1,401 | 1,444 | +48 | +3.4% | 41,100 |
| 2024/10/11 | 1,395 | 1,423 | 1,390 | 1,396 | -23 | -1.6% | 56,200 |
| 2024/10/10 | 1,439 | 1,456 | 1,413 | 1,419 | -20 | -1.4% | 51,900 |
| 2024/10/09 | 1,461 | 1,478 | 1,425 | 1,439 | -23 | -1.6% | 71,500 |
| 2024/10/08 | 1,510 | 1,515 | 1,460 | 1,462 | -63 | -4.1% | 91,500 |
| 2024/10/07 | 1,559 | 1,620 | 1,522 | 1,525 | -6 | -0.4% | 83,200 |
| 2024/10/04 | 1,555 | 1,580 | 1,530 | 1,531 | -35 | -2.2% | 36,300 |
| 2024/10/03 | 1,561 | 1,590 | 1,552 | 1,566 | +44 | +2.9% | 39,900 |
| 2024/10/02 | 1,543 | 1,565 | 1,511 | 1,522 | -34 | -2.2% | 40,600 |
| 2024/10/01 | 1,559 | 1,584 | 1,549 | 1,556 | +11 | +0.7% | 46,000 |
| 2024/09/30 | 1,583 | 1,609 | 1,545 | 1,545 | -133 | -7.9% | 97,500 |
| 2024/09/27 | 1,690 | 1,694 | 1,632 | 1,678 | +26 | +1.6% | 85,900 |
| 2024/09/26 | 1,546 | 1,663 | 1,537 | 1,652 | +131 | +8.6% | 127,700 |
| 2024/09/25 | 1,520 | 1,559 | 1,520 | 1,521 | -4 | -0.3% | 41,100 |
| 2024/09/24 | 1,587 | 1,600 | 1,522 | 1,525 | -62 | -3.9% | 35,800 |
| 2024/09/20 | 1,550 | 1,677 | 1,540 | 1,587 | +86 | +5.7% | 146,600 |
| 2024/09/19 | 1,486 | 1,543 | 1,486 | 1,501 | +19 | +1.3% | 41,500 |
101～
150
件表示中 / 392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 | 83,300円 | +5.3% | +4.2% | 0.84% | 29.55倍 | 0.88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 |
| ＰＥＧＡＳＵＳ | 46,700円 | +28.7% | +234.0% | 2.78% | 11.59倍 | 0.35倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| ＪＵＫＩ | 38,200円 | +10.3% | - | 2.62% | 11.40倍 | 0.37倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エアーテック | 104,000円 | -0.1% | -11.7% | 4.81% | 10.82倍 | 0.73倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| 油研工 | 238,400円 | +10.1% | +9.2% | 5.45% | 9.04倍 | 0.40倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム
