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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/25 | 9,180 | 9,800 | 9,060 | 9,550 | +520 | +5.8% | 1,331,100 |
| 2023/12/22 | 8,400 | 9,360 | 8,380 | 9,030 | +850 | +10.4% | 1,927,000 |
| 2023/12/21 | 7,470 | 8,310 | 7,220 | 8,180 | +700 | +9.4% | 1,029,000 |
| 2023/12/20 | 7,280 | 7,520 | 7,050 | 7,480 | +330 | +4.6% | 388,800 |
| 2023/12/19 | 6,620 | 7,150 | 6,600 | 7,150 | +670 | +10.3% | 248,400 |
| 2023/12/18 | 6,680 | 6,720 | 6,380 | 6,480 | -230 | -3.4% | 169,100 |
| 2023/12/15 | 6,980 | 7,120 | 6,630 | 6,710 | -170 | -2.5% | 220,400 |
| 2023/12/14 | 7,210 | 7,250 | 6,870 | 6,880 | -200 | -2.8% | 262,200 |
| 2023/12/13 | 6,910 | 7,230 | 6,760 | 7,080 | +130 | +1.9% | 366,400 |
| 2023/12/12 | 6,640 | 6,970 | 6,530 | 6,950 | +510 | +7.9% | 368,000 |
| 2023/12/11 | 6,500 | 6,850 | 6,360 | 6,440 | +40 | +0.6% | 303,500 |
| 2023/12/08 | 6,280 | 6,620 | 6,220 | 6,400 | +20 | +0.3% | 317,500 |
| 2023/12/07 | 6,720 | 6,780 | 6,220 | 6,380 | -460 | -6.7% | 430,500 |
| 2023/12/06 | 6,890 | 7,250 | 6,710 | 6,840 | -200 | -2.8% | 844,900 |
| 2023/12/05 | 7,360 | 8,350 | 7,010 | 7,040 | -570 | -7.5% | 2,654,700 |
| 2023/12/04 | 7,610 | 7,610 | 7,610 | 7,610 | +1,000 | +15.1% | 175,800 |
| 2023/12/01 | 6,370 | 6,800 | 6,340 | 6,610 | +320 | +5.1% | 768,400 |
| 2023/11/30 | 6,310 | 6,470 | 6,110 | 6,290 | -130 | -2% | 479,700 |
| 2023/11/29 | 6,080 | 6,680 | 5,920 | 6,420 | +340 | +5.6% | 1,430,300 |
| 2023/11/28 | 7,250 | 7,300 | 6,050 | 6,080 | -1,470 | -19.5% | 1,812,100 |
| 2023/11/27 | 7,040 | 7,630 | 6,600 | 7,550 | +690 | +10.1% | 1,354,700 |
| 2023/11/24 | 6,970 | 7,550 | 6,770 | 6,860 | +170 | +2.5% | 2,041,800 |
| 2023/11/22 | 5,690 | 6,810 | 5,680 | 6,690 | +840 | +14.4% | 1,311,600 |
| 2023/11/21 | 6,000 | 6,140 | 5,790 | 5,850 | -150 | -2.5% | 560,100 |
| 2023/11/20 | 5,860 | 6,190 | 5,670 | 6,000 | +340 | +6% | 1,181,000 |
| 2023/11/17 | 5,100 | 5,670 | 4,935 | 5,660 | +630 | +12.5% | 1,193,800 |
| 2023/11/16 | 4,470 | 5,030 | 4,410 | 5,030 | +700 | +16.2% | 953,500 |
201～
250
件表示中 / 286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 | 123,100円 | -14.0% | -44.8% | 1.38% | 17.96倍 | 1.30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 | 60,700円 | +0.4% | -81.5% | 3.29% | - | 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 | 15,700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 | 191,200円 | +0.4% | -21.1% | 3.87% | 10.11倍 | 0.93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 |
| 加藤製 | 132,200円 | +7.0% | -37.9% | 5.30% | - | 0.34倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
市場注目の銘柄
チャート関連のコラム
