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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 3,355 | 3,640 | 3,220 | 3,410 | -145 | -4.1% | 1,006,000 |
| 2024/04/02 | 3,400 | 3,600 | 3,320 | 3,555 | +275 | +8.4% | 1,737,100 |
| 2024/04/01 | 3,300 | 3,410 | 3,045 | 3,280 | +150 | +4.8% | 1,298,700 |
| 2024/03/29 | 2,728 | 3,130 | 2,661 | 3,130 | +502 | +19.1% | 1,234,100 |
| 2024/03/28 | 2,469 | 2,815 | 2,465 | 2,628 | -4,752 | -64.4% | 696,600 |
| 2024/03/27 | 7,370 | 7,560 | 7,360 | 7,380 | -70 | -0.9% | 49,700 |
| 2024/03/26 | 7,360 | 7,600 | 7,350 | 7,450 | +80 | +1.1% | 49,300 |
| 2024/03/25 | 7,500 | 7,640 | 7,370 | 7,370 | -140 | -1.9% | 94,800 |
| 2024/03/22 | 8,250 | 8,300 | 7,490 | 7,510 | -710 | -8.6% | 212,700 |
| 2024/03/21 | 8,150 | 8,490 | 7,940 | 8,220 | +220 | +2.8% | 250,500 |
| 2024/03/19 | 7,860 | 8,180 | 7,690 | 8,000 | -160 | -2% | 298,100 |
| 2024/03/18 | 7,180 | 8,390 | 7,150 | 8,160 | +990 | +13.8% | 378,500 |
| 2024/03/15 | 7,480 | 7,560 | 7,050 | 7,170 | -110 | -1.5% | 143,300 |
| 2024/03/14 | 7,330 | 7,420 | 7,060 | 7,280 | -290 | -3.8% | 165,800 |
| 2024/03/13 | 8,180 | 8,250 | 7,490 | 7,570 | -350 | -4.4% | 163,700 |
| 2024/03/12 | 7,580 | 8,140 | 7,510 | 7,920 | +140 | +1.8% | 162,300 |
| 2024/03/11 | 7,550 | 7,930 | 7,520 | 7,780 | -520 | -6.3% | 214,200 |
| 2024/03/08 | 9,070 | 9,190 | 8,200 | 8,300 | -770 | -8.5% | 240,300 |
| 2024/03/07 | 9,600 | 9,690 | 9,050 | 9,070 | -480 | -5% | 147,000 |
| 2024/03/06 | 9,200 | 9,750 | 9,050 | 9,550 | +140 | +1.5% | 199,700 |
| 2024/03/05 | 10,060 | 10,170 | 9,200 | 9,410 | -850 | -8.3% | 352,700 |
| 2024/03/04 | 10,200 | 10,820 | 9,910 | 10,260 | +320 | +3.2% | 463,200 |
| 2024/03/01 | 10,100 | 10,240 | 9,800 | 9,940 | +30 | +0.3% | 203,800 |
| 2024/02/29 | 9,680 | 10,440 | 9,380 | 9,910 | ±0 | ±0% | 449,100 |
| 2024/02/28 | 8,700 | 9,960 | 8,630 | 9,910 | +1,020 | +11.5% | 471,900 |
| 2024/02/27 | 9,370 | 9,490 | 8,850 | 8,890 | -360 | -3.9% | 224,000 |
| 2024/02/26 | 9,730 | 9,750 | 9,200 | 9,250 | -330 | -3.4% | 243,700 |
| 2024/02/22 | 10,100 | 10,150 | 9,580 | 9,580 | +330 | +3.6% | 371,400 |
| 2024/02/21 | 9,710 | 9,800 | 9,090 | 9,250 | -760 | -7.6% | 271,000 |
| 2024/02/20 | 9,450 | 10,190 | 9,160 | 10,010 | +420 | +4.4% | 392,900 |
| 2024/02/19 | 10,500 | 10,660 | 9,560 | 9,590 | -710 | -6.9% | 376,300 |
| 2024/02/16 | 11,360 | 11,440 | 10,300 | 10,300 | -1,060 | -9.3% | 344,600 |
| 2024/02/15 | 11,750 | 11,750 | 11,100 | 11,360 | -60 | -0.5% | 186,800 |
| 2024/02/14 | 11,210 | 11,460 | 10,030 | 11,420 | +10 | +0.1% | 459,500 |
| 2024/02/13 | 11,680 | 12,300 | 11,330 | 11,410 | -170 | -1.5% | 332,900 |
| 2024/02/09 | 12,110 | 12,450 | 11,580 | 11,580 | -960 | -7.7% | 304,900 |
| 2024/02/08 | 12,520 | 12,690 | 12,400 | 12,540 | +100 | +0.8% | 187,000 |
| 2024/02/07 | 12,200 | 12,730 | 12,180 | 12,440 | +80 | +0.6% | 208,700 |
| 2024/02/06 | 11,670 | 12,940 | 11,580 | 12,360 | +720 | +6.2% | 462,600 |
| 2024/02/05 | 11,700 | 11,830 | 11,320 | 11,640 | +40 | +0.3% | 139,900 |
| 2024/02/02 | 12,140 | 12,140 | 11,350 | 11,600 | -450 | -3.7% | 285,700 |
| 2024/02/01 | 11,550 | 12,200 | 11,400 | 12,050 | +470 | +4.1% | 380,700 |
| 2024/01/31 | 10,860 | 11,580 | 10,770 | 11,580 | +720 | +6.6% | 228,300 |
| 2024/01/30 | 10,980 | 10,980 | 10,560 | 10,860 | +110 | +1% | 173,100 |
| 2024/01/29 | 11,280 | 11,420 | 10,720 | 10,750 | -480 | -4.3% | 242,800 |
| 2024/01/26 | 11,800 | 12,210 | 11,110 | 11,230 | -770 | -6.4% | 490,900 |
| 2024/01/25 | 10,970 | 12,100 | 10,930 | 12,000 | +1,180 | +10.9% | 588,300 |
| 2024/01/24 | 10,420 | 10,890 | 10,200 | 10,820 | +500 | +4.8% | 230,300 |
| 2024/01/23 | 10,950 | 11,130 | 10,260 | 10,320 | -510 | -4.7% | 300,900 |
| 2024/01/22 | 10,000 | 10,880 | 9,980 | 10,830 | +230 | +2.2% | 395,000 |
301～
350
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
