ジャムコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,147 | 1,177 | 1,140 | 1,173 | +26 | +2.3% | 148,400 |
| 2024/05/09 | 1,120 | 1,154 | 1,114 | 1,147 | +20 | +1.8% | 90,500 |
| 2024/05/08 | 1,120 | 1,137 | 1,111 | 1,127 | +3 | +0.3% | 124,300 |
| 2024/05/07 | 1,115 | 1,132 | 1,108 | 1,124 | +12 | +1.1% | 86,100 |
| 2024/05/02 | 1,084 | 1,118 | 1,080 | 1,112 | +20 | +1.8% | 80,900 |
| 2024/05/01 | 1,083 | 1,100 | 1,060 | 1,092 | ±0 | ±0% | 115,300 |
| 2024/04/30 | 1,073 | 1,130 | 1,073 | 1,092 | +29 | +2.7% | 288,600 |
| 2024/04/26 | 1,090 | 1,090 | 1,058 | 1,063 | -44 | -4% | 392,700 |
| 2024/04/25 | 1,131 | 1,131 | 1,104 | 1,107 | -49 | -4.2% | 200,900 |
| 2024/04/24 | 1,170 | 1,180 | 1,155 | 1,156 | +10 | +0.9% | 108,800 |
| 2024/04/23 | 1,160 | 1,166 | 1,133 | 1,146 | -14 | -1.2% | 106,200 |
| 2024/04/22 | 1,142 | 1,160 | 1,135 | 1,160 | +44 | +3.9% | 68,900 |
| 2024/04/19 | 1,137 | 1,147 | 1,093 | 1,116 | -16 | -1.4% | 113,300 |
| 2024/04/18 | 1,100 | 1,153 | 1,096 | 1,132 | +17 | +1.5% | 101,500 |
| 2024/04/17 | 1,112 | 1,128 | 1,092 | 1,115 | +7 | +0.6% | 117,200 |
| 2024/04/16 | 1,134 | 1,158 | 1,107 | 1,108 | -38 | -3.3% | 126,300 |
| 2024/04/15 | 1,111 | 1,146 | 1,107 | 1,146 | +10 | +0.9% | 128,200 |
| 2024/04/12 | 1,177 | 1,188 | 1,135 | 1,136 | -39 | -3.3% | 176,600 |
| 2024/04/11 | 1,202 | 1,215 | 1,173 | 1,175 | -52 | -4.2% | 165,500 |
| 2024/04/10 | 1,241 | 1,258 | 1,227 | 1,227 | -9 | -0.7% | 104,800 |
| 2024/04/09 | 1,219 | 1,241 | 1,193 | 1,236 | +30 | +2.5% | 150,000 |
| 2024/04/08 | 1,155 | 1,213 | 1,155 | 1,206 | +60 | +5.2% | 178,700 |
| 2024/04/05 | 1,110 | 1,148 | 1,103 | 1,146 | +11 | +1% | 119,800 |
| 2024/04/04 | 1,154 | 1,154 | 1,132 | 1,135 | -11 | -1% | 122,700 |
| 2024/04/03 | 1,148 | 1,158 | 1,138 | 1,146 | -32 | -2.7% | 144,100 |
| 2024/04/02 | 1,215 | 1,221 | 1,172 | 1,178 | -37 | -3% | 182,400 |
| 2024/04/01 | 1,235 | 1,250 | 1,211 | 1,215 | -16 | -1.3% | 175,500 |
| 2024/03/29 | 1,220 | 1,240 | 1,217 | 1,231 | +15 | +1.2% | 80,800 |
| 2024/03/28 | 1,230 | 1,248 | 1,213 | 1,216 | -35 | -2.8% | 103,900 |
| 2024/03/27 | 1,231 | 1,280 | 1,224 | 1,251 | +38 | +3.1% | 206,900 |
| 2024/03/26 | 1,241 | 1,241 | 1,202 | 1,213 | -36 | -2.9% | 207,900 |
| 2024/03/25 | 1,290 | 1,348 | 1,249 | 1,249 | -84 | -6.3% | 518,100 |
| 2024/03/22 | 1,335 | 1,345 | 1,323 | 1,333 | +3 | +0.2% | 154,700 |
| 2024/03/21 | 1,325 | 1,342 | 1,323 | 1,330 | +15 | +1.1% | 99,300 |
| 2024/03/19 | 1,297 | 1,317 | 1,287 | 1,315 | +23 | +1.8% | 120,500 |
| 2024/03/18 | 1,253 | 1,295 | 1,244 | 1,292 | +53 | +4.3% | 141,800 |
| 2024/03/15 | 1,220 | 1,250 | 1,220 | 1,239 | +5 | +0.4% | 109,400 |
| 2024/03/14 | 1,208 | 1,235 | 1,206 | 1,234 | +31 | +2.6% | 76,700 |
| 2024/03/13 | 1,229 | 1,236 | 1,202 | 1,203 | -6 | -0.5% | 93,200 |
| 2024/03/12 | 1,175 | 1,215 | 1,155 | 1,209 | +21 | +1.8% | 167,000 |
| 2024/03/11 | 1,212 | 1,220 | 1,175 | 1,188 | -53 | -4.3% | 191,400 |
| 2024/03/08 | 1,218 | 1,248 | 1,218 | 1,241 | +9 | +0.7% | 96,200 |
| 2024/03/07 | 1,264 | 1,266 | 1,215 | 1,232 | -19 | -1.5% | 168,200 |
| 2024/03/06 | 1,240 | 1,261 | 1,217 | 1,251 | -19 | -1.5% | 234,900 |
| 2024/03/05 | 1,305 | 1,311 | 1,269 | 1,270 | -55 | -4.2% | 284,700 |
| 2024/03/04 | 1,328 | 1,340 | 1,310 | 1,325 | -3 | -0.2% | 125,100 |
| 2024/03/01 | 1,321 | 1,337 | 1,320 | 1,328 | +6 | +0.5% | 74,700 |
| 2024/02/29 | 1,342 | 1,344 | 1,311 | 1,322 | -19 | -1.4% | 187,200 |
| 2024/02/28 | 1,333 | 1,350 | 1,327 | 1,341 | ±0 | ±0% | 126,600 |
| 2024/02/27 | 1,333 | 1,352 | 1,327 | 1,341 | +11 | +0.8% | 96,500 |
1～
50
件表示中 / 6226件
類似銘柄と比較する
現在ご覧いただいている「ジャムコ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャムコ | 137,400円 | +35.9% | +2.0% | 0.00% | 25.61倍 | 2.60倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
| ユタカ技研 | 214,100円 | -3.2% | +76.4% | 4.20% | 5.87倍 | 0.33倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 日車輌 | 235,700円 | +3.3% | -9.6% | 1.27% | 6.80倍 | 0.54倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| 大同メタ | 59,000円 | +10.8% | +44.4% | 1.69% | 23.17倍 | 0.43倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| ティラド | 369,500円 | +5.8% | +116.0% | 4.87% | 18.60倍 | 0.53倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
市場注目の銘柄
チャート関連のコラム
