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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/01/21 | 1,134 | 1,134 | 1,087 | 1,098 | -20 | -1.8% | 56,800 |
| 2025/01/20 | 1,112 | 1,133 | 1,101 | 1,118 | ±0 | ±0% | 79,800 |
| 2025/01/17 | 1,088 | 1,128 | 1,086 | 1,118 | +13 | +1.2% | 86,900 |
| 2025/01/16 | 1,129 | 1,131 | 1,087 | 1,105 | +24 | +2.2% | 80,000 |
| 2025/01/15 | 1,148 | 1,149 | 1,081 | 1,081 | -39 | -3.5% | 107,500 |
| 2025/01/14 | 1,239 | 1,240 | 1,114 | 1,120 | -118 | -9.5% | 224,500 |
| 2025/01/10 | 1,212 | 1,270 | 1,192 | 1,238 | +26 | +2.1% | 221,700 |
| 2025/01/09 | 1,297 | 1,329 | 1,201 | 1,212 | -95 | -7.3% | 483,200 |
| 2025/01/08 | 1,380 | 1,450 | 1,260 | 1,307 | -133 | -9.2% | 1,140,300 |
| 2025/01/07 | 1,481 | 1,486 | 1,316 | 1,440 | +229 | +18.9% | 2,542,600 |
| 2025/01/06 | 1,028 | 1,257 | 1,020 | 1,211 | +202 | +20% | 1,363,500 |
| 2024/12/30 | 1,027 | 1,027 | 994 | 1,009 | -21 | -2% | 79,800 |
| 2024/12/27 | 1,000 | 1,048 | 1,000 | 1,030 | +22 | +2.2% | 93,800 |
| 2024/12/26 | 1,080 | 1,080 | 999 | 1,008 | -39 | -3.7% | 199,900 |
| 2024/12/25 | 986 | 1,093 | 986 | 1,047 | +70 | +7.2% | 336,100 |
| 2024/12/24 | 983 | 1,002 | 974 | 977 | -6 | -0.6% | 67,100 |
| 2024/12/23 | 980 | 1,010 | 962 | 983 | +3 | +0.3% | 91,600 |
| 2024/12/20 | 996 | 1,016 | 980 | 980 | -11 | -1.1% | 62,600 |
| 2024/12/19 | 991 | 1,017 | 969 | 991 | -20 | -2% | 80,900 |
| 2024/12/18 | 996 | 1,014 | 994 | 1,011 | +21 | +2.1% | 105,400 |
| 2024/12/17 | 1,010 | 1,020 | 990 | 990 | -18 | -1.8% | 72,500 |
| 2024/12/16 | 1,014 | 1,050 | 1,008 | 1,008 | -7 | -0.7% | 68,700 |
101～
150
件表示中 / 451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 | 71,300円 | +5.3% | +4.2% | 0.98% | 25.29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 |
| ナガオカ | 141,400円 | -5.3% | -15.2% | 2.48% | 9.86倍 | 1.40倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| 石川製 | 150,500円 | +17.3% | +37.8% | 1.00% | 21.82倍 | 1.78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 |
| サノヤスＨＤ | 28,100円 | +8.0% | -25.4% | 1.78% | 13.32倍 | 0.92倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ＳＡＮＥＩ | 200,900円 | +5.4% | +19.4% | 3.19% | 6.34倍 | 0.65倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
