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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 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 |
| 2024/09/18 | 1,551 | 1,551 | 1,477 | 1,482 | -29 | -1.9% | 31,900 |
| 2024/09/17 | 1,564 | 1,564 | 1,480 | 1,511 | -61 | -3.9% | 44,000 |
| 2024/09/13 | 1,611 | 1,643 | 1,558 | 1,572 | -46 | -2.8% | 38,500 |
| 2024/09/12 | 1,679 | 1,689 | 1,611 | 1,618 | +10 | +0.6% | 75,300 |
| 2024/09/11 | 1,580 | 1,660 | 1,568 | 1,608 | +32 | +2% | 92,500 |
| 2024/09/10 | 1,575 | 1,610 | 1,527 | 1,576 | +33 | +2.1% | 70,600 |
| 2024/09/09 | 1,477 | 1,546 | 1,454 | 1,543 | -19 | -1.2% | 89,600 |
| 2024/09/06 | 1,590 | 1,600 | 1,530 | 1,562 | -9 | -0.6% | 55,600 |
| 2024/09/05 | 1,518 | 1,585 | 1,516 | 1,571 | +22 | +1.4% | 92,200 |
| 2024/09/04 | 1,625 | 1,642 | 1,535 | 1,549 | -156 | -9.1% | 178,400 |
| 2024/09/03 | 1,776 | 1,798 | 1,698 | 1,705 | -104 | -5.7% | 149,400 |
| 2024/09/02 | 2,057 | 2,072 | 1,808 | 1,809 | -101 | -5.3% | 302,600 |
| 2024/08/30 | 1,760 | 1,929 | 1,726 | 1,910 | +224 | +13.3% | 298,500 |
| 2024/08/29 | 1,690 | 1,693 | 1,650 | 1,686 | -13 | -0.8% | 52,700 |
151～
200
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
