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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,207 | 1,237 | 1,199 | 1,218 | +20 | +1.7% | 471,800 |
| 2025/04/30 | 1,180 | 1,207 | 1,162 | 1,198 | +31 | +2.7% | 594,100 |
| 2025/04/28 | 1,189 | 1,193 | 1,148 | 1,167 | +7 | +0.6% | 923,100 |
| 2025/04/25 | 1,137 | 1,179 | 1,134 | 1,160 | +23 | +2% | 820,100 |
| 2025/04/24 | 1,115 | 1,152 | 1,113 | 1,137 | +34 | +3.1% | 783,900 |
| 2025/04/23 | 1,051 | 1,116 | 1,047 | 1,103 | +79 | +7.7% | 884,600 |
| 2025/04/22 | 1,024 | 1,030 | 1,017 | 1,024 | -6 | -0.6% | 318,300 |
| 2025/04/21 | 1,016 | 1,037 | 1,009 | 1,030 | -1 | -0.1% | 521,100 |
| 2025/04/18 | 1,025 | 1,042 | 1,020 | 1,031 | ±0 | ±0% | 373,900 |
| 2025/04/17 | 1,016 | 1,037 | 1,014 | 1,031 | -1 | -0.1% | 624,800 |
| 2025/04/16 | 1,055 | 1,063 | 1,021 | 1,032 | -31 | -2.9% | 453,100 |
| 2025/04/15 | 1,074 | 1,089 | 1,063 | 1,063 | -15 | -1.4% | 424,200 |
| 2025/04/14 | 1,076 | 1,096 | 1,069 | 1,078 | +18 | +1.7% | 572,400 |
| 2025/04/11 | 999 | 1,060 | 983 | 1,060 | +11 | +1% | 630,300 |
| 2025/04/10 | 1,033 | 1,055 | 1,027 | 1,049 | +76 | +7.8% | 1,030,600 |
| 2025/04/09 | 1,005 | 1,027 | 954 | 973 | -77 | -7.3% | 705,200 |
| 2025/04/08 | 1,032 | 1,069 | 1,029 | 1,050 | +48 | +4.8% | 633,600 |
| 2025/04/07 | 982 | 1,020 | 963 | 1,002 | -61 | -5.7% | 800,300 |
| 2025/04/04 | 1,071 | 1,083 | 1,033 | 1,063 | -53 | -4.7% | 685,500 |
| 2025/04/03 | 1,107 | 1,120 | 1,099 | 1,116 | -67 | -5.7% | 606,400 |
| 2025/04/02 | 1,189 | 1,197 | 1,181 | 1,183 | -10 | -0.8% | 335,900 |
| 2025/04/01 | 1,212 | 1,214 | 1,188 | 1,193 | -21 | -1.7% | 627,900 |
| 2025/03/31 | 1,231 | 1,244 | 1,212 | 1,214 | -65 | -5.1% | 480,300 |
| 2025/03/28 | 1,300 | 1,316 | 1,273 | 1,279 | -60 | -4.5% | 559,500 |
| 2025/03/27 | 1,333 | 1,341 | 1,326 | 1,339 | -6 | -0.4% | 248,100 |
| 2025/03/26 | 1,360 | 1,361 | 1,338 | 1,345 | +5 | +0.4% | 290,100 |
| 2025/03/25 | 1,357 | 1,359 | 1,336 | 1,340 | -20 | -1.5% | 265,800 |
| 2025/03/24 | 1,350 | 1,361 | 1,344 | 1,360 | -4 | -0.3% | 227,700 |
| 2025/03/21 | 1,343 | 1,376 | 1,340 | 1,364 | -4 | -0.3% | 321,800 |
| 2025/03/19 | 1,363 | 1,400 | 1,360 | 1,368 | -25 | -1.8% | 424,100 |
| 2025/03/18 | 1,390 | 1,409 | 1,382 | 1,393 | +20 | +1.5% | 304,900 |
| 2025/03/17 | 1,400 | 1,418 | 1,364 | 1,373 | -13 | -0.9% | 385,200 |
| 2025/03/14 | 1,304 | 1,387 | 1,304 | 1,386 | +92 | +7.1% | 638,700 |
| 2025/03/13 | 1,297 | 1,310 | 1,287 | 1,294 | ±0 | ±0% | 385,000 |
| 2025/03/12 | 1,275 | 1,296 | 1,265 | 1,294 | -4 | -0.3% | 431,000 |
| 2025/03/11 | 1,313 | 1,321 | 1,286 | 1,298 | -45 | -3.4% | 308,300 |
| 2025/03/10 | 1,311 | 1,355 | 1,309 | 1,343 | +26 | +2% | 306,300 |
| 2025/03/07 | 1,310 | 1,320 | 1,292 | 1,317 | -18 | -1.3% | 253,200 |
| 2025/03/06 | 1,339 | 1,343 | 1,326 | 1,335 | +10 | +0.8% | 274,900 |
| 2025/03/05 | 1,330 | 1,352 | 1,321 | 1,325 | -5 | -0.4% | 383,000 |
| 2025/03/04 | 1,329 | 1,342 | 1,311 | 1,330 | -45 | -3.3% | 367,700 |
| 2025/03/03 | 1,401 | 1,411 | 1,373 | 1,375 | -18 | -1.3% | 359,200 |
| 2025/02/28 | 1,416 | 1,424 | 1,376 | 1,393 | -40 | -2.8% | 468,600 |
| 2025/02/27 | 1,428 | 1,443 | 1,417 | 1,433 | +13 | +0.9% | 374,600 |
| 2025/02/26 | 1,425 | 1,440 | 1,416 | 1,420 | -30 | -2.1% | 452,600 |
| 2025/02/25 | 1,450 | 1,470 | 1,432 | 1,450 | -28 | -1.9% | 563,000 |
| 2025/02/21 | 1,490 | 1,497 | 1,468 | 1,478 | -32 | -2.1% | 428,300 |
| 2025/02/20 | 1,535 | 1,540 | 1,492 | 1,510 | -20 | -1.3% | 392,100 |
| 2025/02/19 | 1,543 | 1,568 | 1,528 | 1,530 | -29 | -1.9% | 393,000 |
| 2025/02/18 | 1,543 | 1,576 | 1,533 | 1,559 | +3 | +0.2% | 281,700 |
1～
50
件表示中 / 3270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 | 122,300円 | +2.9% | +21.5% | 1.80% | 17.95倍 | 2.55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 |
| ＪＡＣＲ | 81,100円 | +14.7% | +9.6% | 3.95% | 18.33倍 | 7.10倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| エイチ・アイエス | 164,500円 | +13.6% | +5.3% | 1.22% | 15.97倍 | 2.36倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ディップ | 209,300円 | +6.4% | -10.2% | 4.54% | 13.69倍 | 3.06倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| ＢＭＬ | 293,600円 | +1.5% | +1.0% | 4.09% | 18.78倍 | 0.89倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
市場注目の銘柄
チャート関連のコラム
