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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,650 | 3,890 | 3,460 | 3,870 | +370 | +10.6% | 1,045,600 |
| 2024/04/25 | 3,440 | 3,750 | 3,370 | 3,500 | +50 | +1.4% | 823,500 |
| 2024/04/24 | 3,360 | 3,580 | 3,345 | 3,450 | +230 | +7.1% | 692,000 |
| 2024/04/23 | 3,610 | 3,640 | 3,200 | 3,220 | -250 | -7.2% | 604,600 |
| 2024/04/22 | 3,730 | 3,820 | 3,375 | 3,470 | -400 | -10.3% | 733,100 |
| 2024/04/19 | 3,820 | 3,895 | 3,500 | 3,870 | -135 | -3.4% | 859,100 |
| 2024/04/18 | 3,970 | 4,020 | 3,710 | 4,005 | -55 | -1.4% | 633,300 |
| 2024/04/17 | 4,130 | 4,380 | 4,000 | 4,060 | -50 | -1.2% | 660,400 |
| 2024/04/16 | 4,060 | 4,205 | 4,015 | 4,110 | -50 | -1.2% | 438,400 |
| 2024/04/15 | 4,140 | 4,345 | 4,110 | 4,160 | -115 | -2.7% | 580,200 |
| 2024/04/12 | 4,720 | 4,725 | 4,165 | 4,275 | -350 | -7.6% | 1,053,500 |
| 2024/04/11 | 4,300 | 4,685 | 4,225 | 4,625 | +160 | +3.6% | 1,310,600 |
| 2024/04/10 | 4,530 | 4,700 | 4,370 | 4,465 | -190 | -4.1% | 1,175,100 |
| 2024/04/09 | 4,720 | 4,965 | 4,365 | 4,655 | -10 | -0.2% | 3,820,600 |
| 2024/04/08 | 4,310 | 4,665 | 4,270 | 4,665 | +700 | +17.7% | 1,695,400 |
| 2024/04/05 | 3,600 | 3,965 | 3,550 | 3,965 | +235 | +6.3% | 1,609,700 |
| 2024/04/04 | 3,740 | 3,900 | 3,640 | 3,730 | +320 | +9.4% | 2,095,700 |
| 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 |
1～
50
件表示中 / 145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 | 387,000円 | +2.8% | +6.4% | 0.88% | 29.16倍 | 4.09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 |
| 技研製 | 191,000円 | +2.5% | +11.1% | 2.09% | 21.30倍 | 1.27倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 日東工器 | 241,800円 | -4.6% | -14.9% | 1.65% | 23.65倍 | 0.77倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| ダイコク電 | 348,000円 | +68.1% | +177.0% | 3.45% | 6.27倍 | 1.35倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 旭ダイヤ | 91,400円 | -0.3% | -26.7% | 3.28% | 23.56倍 | 0.76倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
