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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 768 | 770 | 690 | 710 | -86 | -10.8% | 115,700 |
| 2025/04/03 | 791 | 813 | 791 | 796 | -55 | -6.5% | 61,200 |
| 2025/04/02 | 871 | 874 | 842 | 851 | -14 | -1.6% | 47,400 |
| 2025/04/01 | 901 | 911 | 865 | 865 | -31 | -3.5% | 43,200 |
| 2025/03/31 | 920 | 931 | 896 | 896 | -39 | -4.2% | 72,200 |
| 2025/03/28 | 935 | 960 | 932 | 935 | -5 | -0.5% | 25,400 |
| 2025/03/27 | 931 | 946 | 926 | 940 | -1 | -0.1% | 20,600 |
| 2025/03/26 | 950 | 951 | 936 | 941 | -7 | -0.7% | 17,100 |
| 2025/03/25 | 965 | 970 | 945 | 948 | -5 | -0.5% | 15,800 |
| 2025/03/24 | 989 | 989 | 953 | 953 | -27 | -2.8% | 14,500 |
| 2025/03/21 | 951 | 985 | 946 | 980 | +34 | +3.6% | 44,100 |
| 2025/03/19 | 951 | 958 | 945 | 946 | -7 | -0.7% | 24,700 |
| 2025/03/18 | 960 | 967 | 950 | 953 | -2 | -0.2% | 20,700 |
| 2025/03/17 | 937 | 966 | 937 | 955 | +26 | +2.8% | 22,500 |
| 2025/03/14 | 926 | 940 | 925 | 929 | +1 | +0.1% | 17,100 |
| 2025/03/13 | 929 | 955 | 928 | 928 | +3 | +0.3% | 32,900 |
| 2025/03/12 | 942 | 943 | 925 | 925 | -12 | -1.3% | 28,100 |
| 2025/03/11 | 943 | 945 | 911 | 937 | -25 | -2.6% | 71,700 |
| 2025/03/10 | 966 | 975 | 956 | 962 | -4 | -0.4% | 21,400 |
| 2025/03/07 | 953 | 970 | 942 | 966 | +2 | +0.2% | 43,800 |
| 2025/03/06 | 991 | 1,001 | 964 | 964 | -27 | -2.7% | 67,800 |
| 2025/03/05 | 985 | 1,009 | 981 | 991 | -5 | -0.5% | 33,100 |
| 2025/03/04 | 992 | 1,001 | 978 | 996 | -9 | -0.9% | 27,700 |
| 2025/03/03 | 1,009 | 1,018 | 995 | 1,005 | +14 | +1.4% | 32,400 |
| 2025/02/28 | 998 | 1,004 | 977 | 991 | -25 | -2.5% | 88,400 |
| 2025/02/27 | 1,020 | 1,035 | 1,003 | 1,016 | +10 | +1% | 25,400 |
| 2025/02/26 | 1,020 | 1,020 | 1,001 | 1,006 | -15 | -1.5% | 38,200 |
| 2025/02/25 | 1,025 | 1,068 | 1,020 | 1,021 | -34 | -3.2% | 35,200 |
| 2025/02/21 | 1,026 | 1,055 | 1,013 | 1,055 | +43 | +4.2% | 34,500 |
| 2025/02/20 | 1,047 | 1,058 | 1,011 | 1,012 | -47 | -4.4% | 46,800 |
| 2025/02/19 | 1,030 | 1,059 | 1,025 | 1,059 | +34 | +3.3% | 42,400 |
| 2025/02/18 | 1,012 | 1,027 | 1,002 | 1,025 | +9 | +0.9% | 27,900 |
| 2025/02/17 | 1,002 | 1,026 | 1,002 | 1,016 | ±0 | ±0% | 24,900 |
| 2025/02/14 | 1,020 | 1,031 | 1,013 | 1,016 | -11 | -1.1% | 23,000 |
| 2025/02/13 | 1,028 | 1,049 | 1,021 | 1,027 | -1 | -0.1% | 23,600 |
| 2025/02/12 | 1,068 | 1,069 | 1,025 | 1,028 | -12 | -1.2% | 39,500 |
| 2025/02/10 | 1,059 | 1,101 | 1,034 | 1,040 | -69 | -6.2% | 88,800 |
| 2025/02/07 | 1,065 | 1,109 | 1,065 | 1,109 | +28 | +2.6% | 32,800 |
| 2025/02/06 | 1,093 | 1,109 | 1,072 | 1,081 | -12 | -1.1% | 47,100 |
| 2025/02/05 | 1,045 | 1,137 | 1,045 | 1,093 | +66 | +6.4% | 111,500 |
| 2025/02/04 | 1,020 | 1,050 | 1,015 | 1,027 | +18 | +1.8% | 44,700 |
| 2025/02/03 | 990 | 1,046 | 976 | 1,009 | -16 | -1.6% | 174,000 |
| 2025/01/31 | 1,040 | 1,060 | 1,025 | 1,025 | -13 | -1.3% | 58,300 |
| 2025/01/30 | 1,042 | 1,053 | 1,028 | 1,038 | +2 | +0.2% | 23,400 |
| 2025/01/29 | 1,062 | 1,069 | 1,030 | 1,036 | -21 | -2% | 71,600 |
| 2025/01/28 | 1,061 | 1,072 | 1,018 | 1,057 | -29 | -2.7% | 93,400 |
| 2025/01/27 | 1,149 | 1,149 | 1,086 | 1,086 | -45 | -4% | 66,300 |
| 2025/01/24 | 1,122 | 1,160 | 1,108 | 1,131 | -6 | -0.5% | 75,900 |
| 2025/01/23 | 1,170 | 1,183 | 1,122 | 1,137 | -26 | -2.2% | 86,600 |
| 2025/01/22 | 1,100 | 1,168 | 1,100 | 1,163 | +65 | +5.9% | 124,900 |
1～
50
件表示中 / 373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 | 71,000円 | +5.3% | +4.2% | 0.99% | 25.19倍 | 0.75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 |
| パンチ | 36,700円 | +6.4% | +5.6% | 5.31% | 12.62倍 | 0.50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 |
| 油研工 | 221,300円 | +10.1% | +9.2% | 5.87% | 8.39倍 | 0.37倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 丸山製 | 184,900円 | +2.5% | +8.2% | 4.06% | 10.66倍 | 0.38倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| エーワン精密 | 174,200円 | +4.3% | -10.7% | 5.74% | 101.69倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
