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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,515 | 1,524 | 1,463 | 1,471 | -67 | -4.4% | 199,300 |
2023/12/07 | 1,540 | 1,585 | 1,530 | 1,538 | +38 | +2.5% | 229,000 |
2023/12/06 | 1,525 | 1,536 | 1,485 | 1,500 | -17 | -1.1% | 162,400 |
2023/12/05 | 1,532 | 1,544 | 1,516 | 1,517 | -41 | -2.6% | 97,400 |
2023/12/04 | 1,539 | 1,568 | 1,512 | 1,558 | +46 | +3% | 100,900 |
2023/12/01 | 1,512 | 1,580 | 1,507 | 1,512 | +24 | +1.6% | 262,000 |
2023/11/30 | 1,482 | 1,489 | 1,445 | 1,488 | -4 | -0.3% | 107,700 |
2023/11/29 | 1,474 | 1,507 | 1,464 | 1,492 | +26 | +1.8% | 90,100 |
2023/11/28 | 1,457 | 1,479 | 1,456 | 1,466 | +8 | +0.5% | 70,300 |
2023/11/27 | 1,503 | 1,518 | 1,457 | 1,458 | -37 | -2.5% | 70,100 |
2023/11/24 | 1,483 | 1,513 | 1,478 | 1,495 | +12 | +0.8% | 77,500 |
2023/11/22 | 1,496 | 1,496 | 1,470 | 1,483 | -13 | -0.9% | 56,900 |
2023/11/21 | 1,473 | 1,503 | 1,459 | 1,496 | +27 | +1.8% | 91,000 |
2023/11/20 | 1,475 | 1,503 | 1,465 | 1,469 | -6 | -0.4% | 72,900 |
2023/11/17 | 1,452 | 1,478 | 1,452 | 1,475 | +17 | +1.2% | 54,400 |
2023/11/16 | 1,474 | 1,484 | 1,451 | 1,458 | -17 | -1.2% | 62,700 |
2023/11/15 | 1,507 | 1,529 | 1,467 | 1,475 | -26 | -1.7% | 118,800 |
2023/11/14 | 1,505 | 1,541 | 1,494 | 1,501 | +34 | +2.3% | 174,400 |
2023/11/13 | 1,462 | 1,492 | 1,455 | 1,467 | +28 | +1.9% | 102,900 |
2023/11/10 | 1,428 | 1,458 | 1,395 | 1,439 | -3 | -0.2% | 142,700 |
2023/11/09 | 1,402 | 1,458 | 1,366 | 1,442 | -20 | -1.4% | 466,200 |
2023/11/08 | 1,519 | 1,519 | 1,455 | 1,462 | -30 | -2% | 172,500 |
2023/11/07 | 1,527 | 1,527 | 1,478 | 1,492 | -48 | -3.1% | 130,500 |
2023/11/06 | 1,523 | 1,546 | 1,506 | 1,540 | +59 | +4% | 157,000 |
2023/11/02 | 1,480 | 1,485 | 1,467 | 1,481 | +18 | +1.2% | 65,600 |
2023/11/01 | 1,472 | 1,490 | 1,463 | 1,463 | +3 | +0.2% | 47,600 |
2023/10/31 | 1,445 | 1,460 | 1,420 | 1,460 | +16 | +1.1% | 60,600 |
2023/10/30 | 1,468 | 1,470 | 1,438 | 1,444 | -39 | -2.6% | 115,100 |
2023/10/27 | 1,460 | 1,483 | 1,448 | 1,483 | +35 | +2.4% | 60,200 |
2023/10/26 | 1,440 | 1,468 | 1,437 | 1,448 | -15 | -1% | 44,300 |
2023/10/25 | 1,487 | 1,487 | 1,463 | 1,463 | +3 | +0.2% | 58,400 |
2023/10/24 | 1,425 | 1,465 | 1,403 | 1,460 | +35 | +2.5% | 90,900 |
2023/10/23 | 1,470 | 1,483 | 1,422 | 1,425 | -59 | -4% | 119,800 |
2023/10/20 | 1,495 | 1,504 | 1,469 | 1,484 | -17 | -1.1% | 67,000 |
2023/10/19 | 1,525 | 1,531 | 1,495 | 1,501 | -55 | -3.5% | 57,800 |
2023/10/18 | 1,527 | 1,558 | 1,518 | 1,556 | +29 | +1.9% | 70,600 |
2023/10/17 | 1,546 | 1,557 | 1,506 | 1,527 | +16 | +1.1% | 68,700 |
2023/10/16 | 1,530 | 1,543 | 1,505 | 1,511 | -43 | -2.8% | 98,000 |
2023/10/13 | 1,578 | 1,583 | 1,547 | 1,554 | -36 | -2.3% | 73,600 |
2023/10/12 | 1,557 | 1,592 | 1,545 | 1,590 | +45 | +2.9% | 96,000 |
2023/10/11 | 1,562 | 1,606 | 1,543 | 1,545 | -12 | -0.8% | 147,000 |
2023/10/10 | 1,533 | 1,558 | 1,517 | 1,557 | +49 | +3.2% | 148,200 |
2023/10/06 | 1,500 | 1,526 | 1,495 | 1,508 | +20 | +1.3% | 116,300 |
2023/10/05 | 1,440 | 1,498 | 1,439 | 1,488 | +60 | +4.2% | 167,600 |
2023/10/04 | 1,433 | 1,447 | 1,405 | 1,428 | -34 | -2.3% | 310,700 |
2023/10/03 | 1,522 | 1,525 | 1,462 | 1,462 | -69 | -4.5% | 228,400 |
2023/10/02 | 1,585 | 1,600 | 1,531 | 1,531 | -39 | -2.5% | 170,800 |
2023/09/29 | 1,604 | 1,613 | 1,544 | 1,570 | -49 | -3% | 187,000 |
2023/09/28 | 1,605 | 1,674 | 1,605 | 1,619 | +28 | +1.8% | 155,100 |
2023/09/27 | 1,574 | 1,592 | 1,564 | 1,591 | +22 | +1.4% | 80,600 |
101~
150
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 | 134,500円 | +35.9% | +2.0% | 0.00% | 25.07倍 | 2.55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 | 216,500円 | -3.2% | +76.4% | 4.16% | 5.94倍 | 0.34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 | 235,100円 | +3.3% | -9.6% | 1.28% | 6.78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 | 58,900円 | +10.8% | +44.4% | 1.70% | 23.13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 | 366,500円 | +5.8% | +116.0% | 4.91% | 18.45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