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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 2024/08/28 | 1,748 | 1,748 | 1,699 | 1,699 | -45 | -2.6% | 27,800 |
| 2024/08/27 | 1,761 | 1,770 | 1,707 | 1,744 | -17 | -1% | 46,500 |
| 2024/08/26 | 1,759 | 1,781 | 1,716 | 1,761 | -20 | -1.1% | 55,900 |
| 2024/08/23 | 1,849 | 1,850 | 1,737 | 1,781 | -75 | -4% | 120,800 |
| 2024/08/22 | 1,829 | 1,873 | 1,810 | 1,856 | +35 | +1.9% | 53,800 |
| 2024/08/21 | 1,828 | 1,839 | 1,765 | 1,821 | -34 | -1.8% | 93,400 |
| 2024/08/20 | 1,891 | 1,933 | 1,851 | 1,855 | -9 | -0.5% | 81,400 |
| 2024/08/19 | 1,899 | 1,956 | 1,838 | 1,864 | -51 | -2.7% | 147,900 |
| 2024/08/16 | 1,756 | 2,000 | 1,756 | 1,915 | +198 | +11.5% | 321,600 |
| 2024/08/15 | 1,670 | 1,767 | 1,670 | 1,717 | +7 | +0.4% | 130,800 |
| 2024/08/14 | 1,684 | 1,718 | 1,578 | 1,710 | +41 | +2.5% | 128,400 |
| 2024/08/13 | 1,412 | 1,698 | 1,412 | 1,669 | -3 | -0.2% | 402,000 |
| 2024/08/09 | 1,788 | 1,800 | 1,615 | 1,672 | -2 | -0.1% | 140,300 |
| 2024/08/08 | 1,702 | 1,745 | 1,614 | 1,674 | -28 | -1.6% | 130,600 |
| 2024/08/07 | 1,495 | 1,784 | 1,495 | 1,702 | +159 | +10.3% | 252,000 |
201～
250
件表示中 / 463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 | 75,900円 | -24.9% | - | 0.00% | - | 1.01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 |
| 日ギア | 73,600円 | -2.7% | -2.9% | 1.09% | 7.08倍 | 0.83倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| 水道機 | 243,700円 | +15.5% | -9.2% | 2.26% | 8.70倍 | 1.03倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 石川製 | 160,000円 | +17.3% | +37.8% | 0.94% | 23.20倍 | 1.90倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| テセック | 176,000円 | -6.7% | -79.2% | 5.68% | 95.55倍 | 0.67倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
