ジャパンマテリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/07/05 | 63.9 | 63.9 | 62.4 | 62.4 | -1.1 | -1.7% | 316,800 |
| 2012/07/04 | 63.5 | 63.6 | 62.9 | 63.5 | +0.7 | +1.1% | 234,000 |
| 2012/07/03 | 63.8 | 63.8 | 62.8 | 62.8 | -1.5 | -2.3% | 223,200 |
| 2012/07/02 | 65.6 | 65.6 | 63.5 | 64.3 | +1.5 | +2.4% | 331,200 |
| 2012/06/29 | 60.8 | 62.9 | 60.3 | 62.8 | +2.7 | +4.5% | 248,400 |
| 2012/06/28 | 60.3 | 60.7 | 60 | 60.1 | -0.6 | -1% | 165,600 |
| 2012/06/27 | 61.5 | 61.5 | 59.7 | 60.7 | -0.7 | -1.1% | 223,200 |
| 2012/06/26 | 61 | 61.7 | 60.8 | 61.4 | -0.3 | -0.5% | 277,200 |
| 2012/06/25 | 63 | 63 | 61.7 | 61.7 | +0.1 | +0.2% | 288,000 |
| 2012/06/22 | 60.6 | 61.6 | 60.6 | 61.6 | +1 | +1.7% | 334,800 |
| 2012/06/21 | 62.3 | 62.3 | 60.6 | 60.6 | -1.6 | -2.6% | 565,200 |
| 2012/06/20 | 61.1 | 62.2 | 61.1 | 62.2 | +0.8 | +1.3% | 165,600 |
| 2012/06/19 | 61.7 | 61.7 | 60.6 | 61.4 | -0.4 | -0.6% | 205,200 |
| 2012/06/18 | 61.9 | 62.2 | 60.8 | 61.8 | +1.2 | +2% | 471,600 |
| 2012/06/15 | 65.2 | 65.2 | 60.6 | 60.6 | -5 | -7.6% | 554,400 |
| 2012/06/14 | 65.8 | 65.8 | 64.8 | 65.6 | -1.1 | -1.6% | 118,800 |
| 2012/06/13 | 67.2 | 67.2 | 65.6 | 66.7 | +0.6 | +0.9% | 100,800 |
| 2012/06/12 | 66.1 | 66.7 | 65.9 | 66.1 | -1.4 | -2.1% | 133,200 |
| 2012/06/11 | 67.1 | 67.5 | 67.1 | 67.5 | +0.6 | +0.9% | 158,400 |
| 2012/06/08 | 69.3 | 69.4 | 64.7 | 66.9 | -1.4 | -2% | 201,600 |
| 2012/06/07 | 71.1 | 71.1 | 68.1 | 68.3 | -0.9 | -1.3% | 464,400 |
| 2012/06/06 | 66.9 | 69.3 | 65.6 | 69.2 | +3.1 | +4.7% | 525,600 |
| 2012/06/05 | 65.8 | 66.3 | 64.5 | 66.1 | +1.7 | +2.6% | 309,600 |
| 2012/06/04 | 65.1 | 66.1 | 64 | 64.4 | -3.7 | -5.4% | 360,000 |
| 2012/06/01 | 66.9 | 69.3 | 66.6 | 68.1 | +1.4 | +2.1% | 964,800 |
| 2012/05/31 | 66 | 66.7 | 63.6 | 66.7 | -0.1 | -0.1% | 370,800 |
| 2012/05/30 | 67.6 | 67.6 | 66.7 | 66.8 | +0.1 | +0.1% | 234,000 |
| 2012/05/29 | 68.1 | 68.8 | 66.3 | 66.7 | +3.9 | +6.2% | 1,098,000 |
| 2012/05/28 | 60.9 | 62.8 | 60 | 62.8 | +2.4 | +4% | 532,800 |
| 2012/05/25 | 61.9 | 61.9 | 59 | 60.4 | -0.7 | -1.1% | 226,800 |
| 2012/05/24 | 62.3 | 62.3 | 59.8 | 61.1 | -0.3 | -0.5% | 241,200 |
| 2012/05/23 | 60.7 | 62.4 | 59.8 | 61.4 | +2.1 | +3.5% | 460,800 |
| 2012/05/22 | 58.3 | 60.1 | 58.1 | 59.3 | +2.6 | +4.6% | 320,400 |
| 2012/05/21 | 55.6 | 57.6 | 55.4 | 56.7 | +1.4 | +2.5% | 219,600 |
| 2012/05/18 | 57.6 | 57.6 | 55 | 55.3 | -3.3 | -5.6% | 694,800 |
| 2012/05/17 | 58.5 | 60.3 | 56.4 | 58.6 | -1.1 | -1.8% | 619,200 |
| 2012/05/16 | 59.7 | 61.4 | 56.1 | 59.7 | +0.8 | +1.4% | 759,600 |
| 2012/05/15 | 59.9 | 59.9 | 53.3 | 58.9 | -1 | -1.7% | 1,450,800 |
| 2012/05/14 | 70.3 | 70.3 | 59.7 | 59.9 | -9.3 | -13.4% | 1,393,200 |
| 2012/05/11 | 68.3 | 69.4 | 68.3 | 69.2 | +0.7 | +1% | 406,800 |
| 2012/05/10 | 68.3 | 68.6 | 66.8 | 68.5 | -0.7 | -1% | 543,600 |
| 2012/05/09 | 72.2 | 72.3 | 67.9 | 69.2 | -4.1 | -5.6% | 1,411,200 |
| 2012/05/08 | 74.7 | 75.1 | 73 | 73.3 | -0.7 | -0.9% | 360,000 |
| 2012/05/07 | 74.2 | 74.4 | 72.3 | 74 | +0.6 | +0.8% | 997,200 |
| 2012/05/02 | 72.3 | 76.4 | 72.2 | 73.4 | +1 | +1.4% | 946,800 |
| 2012/05/01 | 71.9 | 73.6 | 71.5 | 72.4 | +1 | +1.4% | 597,600 |
| 2012/04/27 | 73.8 | 75 | 71.1 | 71.4 | -2.5 | -3.4% | 1,926,000 |
| 2012/04/26 | 78.8 | 78.8 | 73.9 | 73.9 | -4.2 | -5.4% | 2,682,000 |
| 2012/04/25 | 81.9 | 83.5 | 77.9 | 78.1 | -6.6 | -7.8% | 2,811,600 |
| 2012/04/24 | 80 | 84.7 | 79.4 | 84.7 | +6.1 | +7.8% | 4,654,800 |
2901～
2950
件表示中 / 3036件
類似銘柄と比較する
現在ご覧いただいている「Ｊマテリアル」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊマテリアル | 220,600円 | +2.9% | +21.5% | 1.00% | 32.38倍 | 4.76倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| メイテックＧＨＤ | 314,200円 | +4.5% | -0.4% | 5.98% | 20.05倍 | 5.09倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ＪＥＳＨＤ | 274,000円 | - | - | - | - | 14.76倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| アウトソシング | 174,900円 | - | - | - | - | 2.45倍 |
|
工場製造ラインへの人材派遣等が主力。米ファンドのベインとのＭＢＯで非上場化を目指す |
| アンビス | 213,900円 | +33.3% | +20.7% | 0.19% | 28.91倍 | 6.99倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
市場注目の銘柄
チャート関連のコラム
