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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/01/19 | 10,830 | 10,840 | 10,380 | 10,600 | +40 | +0.4% | 218,000 |
| 2024/01/18 | 10,160 | 10,570 | 10,000 | 10,560 | +230 | +2.2% | 178,200 |
| 2024/01/17 | 10,400 | 10,620 | 10,080 | 10,330 | +30 | +0.3% | 237,700 |
| 2024/01/16 | 11,050 | 11,300 | 10,250 | 10,300 | -260 | -2.5% | 287,500 |
| 2024/01/15 | 10,830 | 10,980 | 10,380 | 10,560 | -120 | -1.1% | 297,700 |
| 2024/01/12 | 9,990 | 10,700 | 9,850 | 10,680 | +840 | +8.5% | 470,600 |
| 2024/01/11 | 9,620 | 9,930 | 9,420 | 9,840 | +250 | +2.6% | 249,900 |
| 2024/01/10 | 10,110 | 10,110 | 9,520 | 9,590 | -260 | -2.6% | 222,600 |
| 2024/01/09 | 9,570 | 10,030 | 9,510 | 9,850 | +500 | +5.3% | 325,000 |
| 2024/01/05 | 9,800 | 9,870 | 9,110 | 9,350 | -460 | -4.7% | 515,500 |
| 2024/01/04 | 9,930 | 10,500 | 9,720 | 9,810 | -790 | -7.5% | 466,000 |
| 2023/12/29 | 10,450 | 11,580 | 10,160 | 10,600 | -130 | -1.2% | 1,369,700 |
| 2023/12/28 | 9,820 | 11,320 | 9,790 | 10,730 | +820 | +8.3% | 1,386,000 |
| 2023/12/27 | 9,720 | 10,150 | 9,610 | 9,910 | +680 | +7.4% | 1,132,500 |
| 2023/12/26 | 9,750 | 9,970 | 8,830 | 9,230 | -320 | -3.4% | 860,200 |
351～
400
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
