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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/08/25 | 1,430 | 1,494 | 1,428 | 1,494 | +64 | +4.5% | 854,800 |
| 2025/08/22 | 1,408 | 1,437 | 1,406 | 1,430 | +17 | +1.2% | 522,800 |
| 2025/08/21 | 1,415 | 1,428 | 1,408 | 1,413 | -16 | -1.1% | 360,400 |
| 2025/08/20 | 1,475 | 1,475 | 1,426 | 1,429 | -80 | -5.3% | 727,300 |
| 2025/08/19 | 1,480 | 1,515 | 1,476 | 1,509 | +27 | +1.8% | 595,800 |
| 2025/08/18 | 1,484 | 1,493 | 1,472 | 1,482 | -4 | -0.3% | 450,100 |
| 2025/08/15 | 1,470 | 1,507 | 1,468 | 1,486 | +22 | +1.5% | 450,100 |
| 2025/08/14 | 1,472 | 1,498 | 1,457 | 1,464 | -33 | -2.2% | 445,200 |
| 2025/08/13 | 1,498 | 1,513 | 1,470 | 1,497 | +10 | +0.7% | 540,600 |
| 2025/08/12 | 1,487 | 1,590 | 1,472 | 1,487 | +47 | +3.3% | 1,245,000 |
| 2025/08/08 | 1,375 | 1,510 | 1,373 | 1,440 | +63 | +4.6% | 851,000 |
| 2025/08/07 | 1,357 | 1,385 | 1,357 | 1,377 | +17 | +1.3% | 408,900 |
| 2025/08/06 | 1,361 | 1,376 | 1,358 | 1,360 | -6 | -0.4% | 358,100 |
| 2025/08/05 | 1,358 | 1,372 | 1,342 | 1,366 | +24 | +1.8% | 319,600 |
| 2025/08/04 | 1,348 | 1,358 | 1,327 | 1,342 | -55 | -3.9% | 525,800 |
| 2025/08/01 | 1,378 | 1,406 | 1,378 | 1,397 | +2 | +0.1% | 506,600 |
| 2025/07/31 | 1,383 | 1,403 | 1,383 | 1,395 | +17 | +1.2% | 287,400 |
| 2025/07/30 | 1,373 | 1,381 | 1,360 | 1,378 | +16 | +1.2% | 318,900 |
| 2025/07/29 | 1,362 | 1,385 | 1,362 | 1,362 | -6 | -0.4% | 410,900 |
| 2025/07/28 | 1,363 | 1,374 | 1,353 | 1,368 | -5 | -0.4% | 621,300 |
| 2025/07/25 | 1,375 | 1,375 | 1,357 | 1,373 | -3 | -0.2% | 480,400 |
| 2025/07/24 | 1,396 | 1,397 | 1,375 | 1,376 | -24 | -1.7% | 436,200 |
| 2025/07/23 | 1,376 | 1,409 | 1,369 | 1,400 | +32 | +2.3% | 492,200 |
| 2025/07/22 | 1,385 | 1,391 | 1,360 | 1,368 | -17 | -1.2% | 566,300 |
| 2025/07/18 | 1,400 | 1,413 | 1,383 | 1,385 | -23 | -1.6% | 417,000 |
| 2025/07/17 | 1,397 | 1,408 | 1,367 | 1,408 | +9 | +0.6% | 537,500 |
| 2025/07/16 | 1,410 | 1,428 | 1,397 | 1,399 | -23 | -1.6% | 397,000 |
| 2025/07/15 | 1,392 | 1,423 | 1,385 | 1,422 | +28 | +2% | 404,200 |
| 2025/07/14 | 1,415 | 1,421 | 1,394 | 1,394 | -28 | -2% | 287,800 |
| 2025/07/11 | 1,413 | 1,437 | 1,405 | 1,422 | +22 | +1.6% | 381,800 |
| 2025/07/10 | 1,400 | 1,404 | 1,386 | 1,400 | +2 | +0.1% | 344,500 |
| 2025/07/09 | 1,431 | 1,431 | 1,398 | 1,398 | -11 | -0.8% | 308,400 |
| 2025/07/08 | 1,409 | 1,427 | 1,406 | 1,409 | ±0 | ±0% | 268,400 |
1～
50
件表示中 / 3365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 | 184,600円 | +8.2% | +14.6% | 1.46% | 21.08倍 | 3.50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 |
| ＭＩＸＩ | 333,000円 | +0.1% | -28.3% | 3.60% | 17.05倍 | 1.24倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＨＵグループ | 351,700円 | +3.7% | +26.5% | 3.55% | 36.33倍 | 1.46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 |
| ダスキン | 391,600円 | +3.3% | +8.4% | 2.94% | 20.44倍 | 1.22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 |
| ダイセキ | 362,500円 | +4.0% | +6.5% | 1.99% | 17.31倍 | 2.03倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
