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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,235 | 1,253 | 1,207 | 1,221 | +4 | +0.3% | 40,500 |
| 2024/11/20 | 1,213 | 1,248 | 1,202 | 1,217 | +4 | +0.3% | 42,200 |
| 2024/11/19 | 1,203 | 1,231 | 1,201 | 1,213 | +10 | +0.8% | 29,100 |
| 2024/11/18 | 1,210 | 1,259 | 1,191 | 1,203 | -19 | -1.6% | 35,400 |
| 2024/11/15 | 1,202 | 1,247 | 1,201 | 1,222 | +15 | +1.2% | 36,100 |
| 2024/11/14 | 1,238 | 1,291 | 1,207 | 1,207 | +15 | +1.3% | 92,800 |
| 2024/11/13 | 1,228 | 1,267 | 1,192 | 1,192 | -66 | -5.2% | 48,400 |
| 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 |
1～
50
件表示中 / 285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 | 122,100円 | -14.0% | -44.8% | 1.39% | 17.81倍 | 1.29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 |
| 大豊工業 | 60,300円 | +0.4% | -81.5% | 3.32% | - | 0.25倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| サンデン | 15,600円 | +0.4% | - | 0.00% | - | 0.71倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| オカダアイヨン | 186,400円 | +0.4% | -21.1% | 3.97% | 9.86倍 | 0.90倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 冨士ダイス | 76,300円 | +1.9% | -3.6% | 5.24% | 25.72倍 | 0.74倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
