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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 1,843 | 1,938 | 1,843 | 1,906 | +4 | +0.2% | 433,600 |
| 2025/11/06 | 1,901 | 1,925 | 1,875 | 1,902 | +50 | +2.7% | 375,000 |
| 2025/11/05 | 1,872 | 1,889 | 1,780 | 1,852 | -98 | -5% | 493,800 |
| 2025/11/04 | 1,934 | 1,968 | 1,929 | 1,950 | +16 | +0.8% | 376,300 |
| 2025/10/31 | 1,926 | 1,943 | 1,897 | 1,934 | +16 | +0.8% | 449,300 |
| 2025/10/30 | 1,922 | 1,953 | 1,904 | 1,918 | -3 | -0.2% | 462,500 |
| 2025/10/29 | 1,864 | 1,928 | 1,862 | 1,921 | +83 | +4.5% | 423,600 |
| 2025/10/28 | 1,872 | 1,884 | 1,837 | 1,838 | -39 | -2.1% | 223,500 |
| 2025/10/27 | 1,883 | 1,905 | 1,866 | 1,877 | +26 | +1.4% | 452,600 |
| 2025/10/24 | 1,830 | 1,859 | 1,809 | 1,851 | +40 | +2.2% | 468,100 |
| 2025/10/23 | 1,800 | 1,822 | 1,787 | 1,811 | -25 | -1.4% | 289,800 |
| 2025/10/22 | 1,845 | 1,845 | 1,814 | 1,836 | -29 | -1.6% | 344,600 |
| 2025/10/21 | 1,896 | 1,896 | 1,853 | 1,865 | -11 | -0.6% | 312,700 |
| 2025/10/20 | 1,910 | 1,911 | 1,863 | 1,876 | -11 | -0.6% | 321,800 |
| 2025/10/17 | 1,891 | 1,905 | 1,859 | 1,887 | -25 | -1.3% | 475,000 |
| 2025/10/16 | 1,919 | 1,962 | 1,905 | 1,912 | +33 | +1.8% | 490,700 |
| 2025/10/15 | 1,844 | 1,902 | 1,839 | 1,879 | +35 | +1.9% | 437,900 |
| 2025/10/14 | 1,904 | 1,940 | 1,836 | 1,844 | -100 | -5.1% | 709,100 |
| 2025/10/10 | 1,957 | 1,967 | 1,929 | 1,944 | -16 | -0.8% | 482,100 |
| 2025/10/09 | 1,929 | 1,965 | 1,924 | 1,960 | +54 | +2.8% | 483,400 |
| 2025/10/08 | 1,878 | 1,923 | 1,875 | 1,906 | -10 | -0.5% | 512,400 |
| 2025/10/07 | 1,960 | 1,987 | 1,908 | 1,916 | -8 | -0.4% | 583,500 |
| 2025/10/06 | 1,946 | 1,951 | 1,905 | 1,924 | +42 | +2.2% | 486,400 |
| 2025/10/03 | 1,884 | 1,902 | 1,867 | 1,882 | +10 | +0.5% | 715,300 |
| 2025/10/02 | 1,827 | 1,878 | 1,823 | 1,872 | +85 | +4.8% | 483,100 |
| 2025/10/01 | 1,808 | 1,833 | 1,780 | 1,787 | -41 | -2.2% | 371,700 |
| 2025/09/30 | 1,820 | 1,849 | 1,815 | 1,828 | +36 | +2% | 363,300 |
| 2025/09/29 | 1,814 | 1,844 | 1,785 | 1,792 | -48 | -2.6% | 580,600 |
| 2025/09/26 | 1,876 | 1,885 | 1,833 | 1,840 | -46 | -2.4% | 635,500 |
| 2025/09/25 | 1,883 | 1,900 | 1,858 | 1,886 | -9 | -0.5% | 366,300 |
| 2025/09/24 | 1,889 | 1,909 | 1,861 | 1,895 | +5 | +0.3% | 645,300 |
| 2025/09/22 | 1,923 | 1,950 | 1,886 | 1,890 | -16 | -0.8% | 740,300 |
| 2025/09/19 | 1,944 | 1,957 | 1,860 | 1,906 | +60 | +3.3% | 1,441,200 |
| 2025/09/18 | 1,840 | 1,873 | 1,791 | 1,846 | +24 | +1.3% | 956,900 |
| 2025/09/17 | 1,782 | 1,855 | 1,779 | 1,822 | +56 | +3.2% | 1,569,200 |
| 2025/09/16 | 1,800 | 1,808 | 1,691 | 1,766 | +123 | +7.5% | 1,257,900 |
| 2025/09/12 | 1,657 | 1,660 | 1,620 | 1,643 | +5 | +0.3% | 584,800 |
| 2025/09/11 | 1,601 | 1,648 | 1,600 | 1,638 | +68 | +4.3% | 771,200 |
| 2025/09/10 | 1,573 | 1,595 | 1,552 | 1,570 | +2 | +0.1% | 424,100 |
| 2025/09/09 | 1,549 | 1,594 | 1,548 | 1,568 | +50 | +3.3% | 562,700 |
| 2025/09/08 | 1,535 | 1,546 | 1,512 | 1,518 | -5 | -0.3% | 413,000 |
| 2025/09/05 | 1,492 | 1,523 | 1,491 | 1,523 | +78 | +5.4% | 450,800 |
| 2025/09/04 | 1,431 | 1,464 | 1,423 | 1,445 | -16 | -1.1% | 536,600 |
| 2025/09/03 | 1,463 | 1,476 | 1,453 | 1,461 | -3 | -0.2% | 283,000 |
| 2025/09/02 | 1,513 | 1,518 | 1,460 | 1,464 | -58 | -3.8% | 549,300 |
| 2025/09/01 | 1,497 | 1,532 | 1,488 | 1,522 | +24 | +1.6% | 444,700 |
| 2025/08/29 | 1,494 | 1,503 | 1,482 | 1,498 | +12 | +0.8% | 350,700 |
| 2025/08/28 | 1,469 | 1,489 | 1,460 | 1,486 | +14 | +1% | 759,800 |
| 2025/08/27 | 1,500 | 1,503 | 1,470 | 1,472 | -23 | -1.5% | 367,500 |
| 2025/08/26 | 1,466 | 1,522 | 1,463 | 1,495 | +1 | +0.1% | 549,900 |
1～
50
件表示中 / 3398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 | 190,600円 | +8.2% | +14.6% | 1.42% | 21.77倍 | 3.62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 |
| ＨＵグループ | 392,200円 | +3.7% | +26.5% | 3.19% | 31.08倍 | 1.59倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ＧＭＯインター | 80,100円 | +477.1% | +999.9% | 2.27% | 43.94倍 | 16.67倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ダスキン | 378,900円 | +3.3% | +8.4% | 3.04% | 19.78倍 | 1.18倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ＪＡＣＲ | 103,300円 | +18.2% | +22.8% | 3.39% | 21.02倍 | 8.88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 |
市場注目の銘柄
チャート関連のコラム
