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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,574 | 1,592 | 1,564 | 1,591 | +22 | +1.4% | 80,600 |
| 2023/09/26 | 1,601 | 1,601 | 1,564 | 1,569 | -31 | -1.9% | 80,700 |
| 2023/09/25 | 1,603 | 1,619 | 1,582 | 1,600 | +9 | +0.6% | 63,300 |
| 2023/09/22 | 1,575 | 1,606 | 1,558 | 1,591 | +5 | +0.3% | 101,700 |
| 2023/09/21 | 1,604 | 1,611 | 1,582 | 1,586 | -18 | -1.1% | 87,900 |
| 2023/09/20 | 1,646 | 1,660 | 1,604 | 1,604 | -37 | -2.3% | 77,500 |
| 2023/09/19 | 1,617 | 1,641 | 1,600 | 1,641 | +7 | +0.4% | 82,700 |
| 2023/09/15 | 1,661 | 1,683 | 1,630 | 1,634 | +2 | +0.1% | 109,000 |
| 2023/09/14 | 1,604 | 1,645 | 1,603 | 1,632 | +32 | +2% | 117,000 |
| 2023/09/13 | 1,617 | 1,624 | 1,596 | 1,600 | -16 | -1% | 107,700 |
| 2023/09/12 | 1,670 | 1,686 | 1,596 | 1,616 | -50 | -3% | 171,200 |
| 2023/09/11 | 1,705 | 1,710 | 1,642 | 1,666 | -37 | -2.2% | 190,600 |
| 2023/09/08 | 1,695 | 1,741 | 1,688 | 1,703 | -22 | -1.3% | 286,600 |
| 2023/09/07 | 1,645 | 1,750 | 1,640 | 1,725 | +78 | +4.7% | 681,000 |
| 2023/09/06 | 1,594 | 1,668 | 1,593 | 1,647 | +52 | +3.3% | 294,400 |
| 2023/09/05 | 1,586 | 1,595 | 1,568 | 1,595 | +12 | +0.8% | 71,500 |
| 2023/09/04 | 1,550 | 1,584 | 1,530 | 1,583 | +38 | +2.5% | 115,700 |
| 2023/09/01 | 1,550 | 1,550 | 1,515 | 1,545 | ±0 | ±0% | 115,500 |
| 2023/08/31 | 1,533 | 1,567 | 1,533 | 1,545 | +15 | +1% | 163,900 |
| 2023/08/30 | 1,538 | 1,549 | 1,522 | 1,530 | ±0 | ±0% | 104,800 |
| 2023/08/29 | 1,471 | 1,530 | 1,471 | 1,530 | +67 | +4.6% | 180,200 |
| 2023/08/28 | 1,471 | 1,479 | 1,455 | 1,463 | +8 | +0.5% | 62,200 |
| 2023/08/25 | 1,426 | 1,465 | 1,415 | 1,455 | -6 | -0.4% | 118,400 |
| 2023/08/24 | 1,480 | 1,480 | 1,455 | 1,461 | -24 | -1.6% | 86,900 |
| 2023/08/23 | 1,459 | 1,491 | 1,457 | 1,485 | +23 | +1.6% | 76,500 |
| 2023/08/22 | 1,450 | 1,464 | 1,441 | 1,462 | +20 | +1.4% | 102,800 |
| 2023/08/21 | 1,425 | 1,443 | 1,405 | 1,442 | +17 | +1.2% | 86,300 |
| 2023/08/18 | 1,411 | 1,436 | 1,405 | 1,425 | -16 | -1.1% | 181,600 |
| 2023/08/17 | 1,435 | 1,452 | 1,411 | 1,441 | -2 | -0.1% | 158,500 |
| 2023/08/16 | 1,461 | 1,489 | 1,442 | 1,443 | -44 | -3% | 187,400 |
| 2023/08/15 | 1,532 | 1,556 | 1,466 | 1,487 | -44 | -2.9% | 309,600 |
| 2023/08/14 | 1,480 | 1,544 | 1,480 | 1,531 | -143 | -8.5% | 415,800 |
| 2023/08/10 | 1,619 | 1,682 | 1,600 | 1,674 | +26 | +1.6% | 183,600 |
| 2023/08/09 | 1,611 | 1,672 | 1,605 | 1,648 | +13 | +0.8% | 151,000 |
| 2023/08/08 | 1,647 | 1,651 | 1,627 | 1,635 | +15 | +0.9% | 95,000 |
| 2023/08/07 | 1,613 | 1,623 | 1,585 | 1,620 | -11 | -0.7% | 78,200 |
| 2023/08/04 | 1,618 | 1,636 | 1,592 | 1,631 | +12 | +0.7% | 114,100 |
| 2023/08/03 | 1,620 | 1,645 | 1,607 | 1,619 | -29 | -1.8% | 167,800 |
| 2023/08/02 | 1,676 | 1,692 | 1,640 | 1,648 | -44 | -2.6% | 169,000 |
| 2023/08/01 | 1,657 | 1,710 | 1,650 | 1,692 | +37 | +2.2% | 248,000 |
| 2023/07/31 | 1,625 | 1,655 | 1,603 | 1,655 | +70 | +4.4% | 235,600 |
| 2023/07/28 | 1,605 | 1,612 | 1,548 | 1,585 | -42 | -2.6% | 389,500 |
| 2023/07/27 | 1,567 | 1,659 | 1,567 | 1,627 | +84 | +5.4% | 403,800 |
| 2023/07/26 | 1,570 | 1,570 | 1,526 | 1,543 | -30 | -1.9% | 111,000 |
| 2023/07/25 | 1,600 | 1,606 | 1,563 | 1,573 | -21 | -1.3% | 173,700 |
| 2023/07/24 | 1,493 | 1,605 | 1,486 | 1,594 | +122 | +8.3% | 340,700 |
| 2023/07/21 | 1,480 | 1,481 | 1,458 | 1,472 | -6 | -0.4% | 65,600 |
| 2023/07/20 | 1,500 | 1,506 | 1,472 | 1,478 | -18 | -1.2% | 67,900 |
| 2023/07/19 | 1,470 | 1,496 | 1,452 | 1,496 | +47 | +3.2% | 131,800 |
| 2023/07/18 | 1,445 | 1,470 | 1,436 | 1,449 | -6 | -0.4% | 96,300 |
151～
200
件表示中 / 6227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 | 136,200円 | +35.8% | +428.5% | 0.00% | 25.38倍 | 2.58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 |
| ダイハツデ | 167,900円 | -4.6% | -17.1% | 2.32% | 17.14倍 | 1.05倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| ＪＰＮエンジン | 1,479,000円 | +27.1% | +10.0% | 1.05% | 13.77倍 | 4.24倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 三桜工 | 97,200円 | - | - | 2.73% | 8.70倍 | 0.84倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 日車輌 | 237,400円 | +3.3% | -9.6% | 1.26% | 6.85倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
