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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,505 | 2,514 | 2,461 | 2,475 | -30 | -1.2% | 259,900 |
| 2022/11/17 | 2,470 | 2,509 | 2,459 | 2,505 | +11 | +0.4% | 318,000 |
| 2022/11/16 | 2,422 | 2,549 | 2,411 | 2,494 | +89 | +3.7% | 667,500 |
| 2022/11/15 | 2,320 | 2,412 | 2,304 | 2,405 | +96 | +4.2% | 394,600 |
| 2022/11/14 | 2,355 | 2,399 | 2,309 | 2,309 | -31 | -1.3% | 460,200 |
| 2022/11/11 | 2,290 | 2,359 | 2,279 | 2,340 | +147 | +6.7% | 615,000 |
| 2022/11/10 | 2,073 | 2,219 | 2,029 | 2,193 | +105 | +5% | 706,900 |
| 2022/11/09 | 2,029 | 2,098 | 2,025 | 2,088 | +63 | +3.1% | 318,900 |
| 2022/11/08 | 2,010 | 2,038 | 2,009 | 2,025 | +42 | +2.1% | 271,000 |
| 2022/11/07 | 1,961 | 1,988 | 1,956 | 1,983 | +38 | +2% | 186,600 |
| 2022/11/04 | 1,939 | 1,950 | 1,922 | 1,945 | -5 | -0.3% | 175,200 |
| 2022/11/02 | 1,965 | 1,984 | 1,945 | 1,950 | ±0 | ±0% | 185,800 |
| 2022/11/01 | 1,961 | 1,972 | 1,943 | 1,950 | -12 | -0.6% | 98,600 |
| 2022/10/31 | 1,960 | 1,974 | 1,945 | 1,962 | +20 | +1% | 271,500 |
| 2022/10/28 | 1,922 | 1,962 | 1,922 | 1,942 | -13 | -0.7% | 511,500 |
| 2022/10/27 | 1,957 | 2,027 | 1,946 | 1,955 | +38 | +2% | 585,000 |
| 2022/10/26 | 1,950 | 1,954 | 1,917 | 1,917 | -8 | -0.4% | 196,200 |
| 2022/10/25 | 1,903 | 1,949 | 1,900 | 1,925 | +4 | +0.2% | 200,700 |
| 2022/10/24 | 1,926 | 1,946 | 1,918 | 1,921 | +15 | +0.8% | 163,600 |
| 2022/10/21 | 1,868 | 1,927 | 1,837 | 1,906 | +71 | +3.9% | 196,900 |
| 2022/10/20 | 1,829 | 1,858 | 1,820 | 1,835 | -17 | -0.9% | 133,200 |
| 2022/10/19 | 1,844 | 1,871 | 1,842 | 1,852 | +21 | +1.1% | 138,400 |
| 2022/10/18 | 1,844 | 1,864 | 1,805 | 1,831 | -13 | -0.7% | 194,200 |
| 2022/10/17 | 1,821 | 1,847 | 1,809 | 1,844 | -25 | -1.3% | 172,300 |
| 2022/10/14 | 1,845 | 1,875 | 1,839 | 1,869 | +64 | +3.5% | 208,000 |
| 2022/10/13 | 1,809 | 1,817 | 1,789 | 1,805 | -25 | -1.4% | 172,600 |
| 2022/10/12 | 1,869 | 1,883 | 1,826 | 1,830 | -44 | -2.3% | 204,200 |
| 2022/10/11 | 1,900 | 1,923 | 1,852 | 1,874 | -47 | -2.4% | 286,900 |
| 2022/10/07 | 1,956 | 1,976 | 1,919 | 1,921 | -69 | -3.5% | 364,300 |
| 2022/10/06 | 1,997 | 2,019 | 1,981 | 1,990 | -6 | -0.3% | 236,200 |
| 2022/10/05 | 2,008 | 2,016 | 1,981 | 1,996 | -2 | -0.1% | 271,900 |
| 2022/10/04 | 1,986 | 2,004 | 1,952 | 1,998 | +69 | +3.6% | 368,900 |
| 2022/10/03 | 1,826 | 1,943 | 1,810 | 1,929 | +81 | +4.4% | 485,100 |
| 2022/09/30 | 1,850 | 1,863 | 1,823 | 1,848 | -23 | -1.2% | 290,900 |
| 2022/09/29 | 1,880 | 1,888 | 1,840 | 1,871 | +31 | +1.7% | 468,500 |
| 2022/09/28 | 1,774 | 1,840 | 1,774 | 1,840 | +60 | +3.4% | 701,800 |
| 2022/09/27 | 1,796 | 1,801 | 1,769 | 1,780 | +6 | +0.3% | 447,800 |
| 2022/09/26 | 1,827 | 1,831 | 1,773 | 1,774 | -101 | -5.4% | 557,800 |
| 2022/09/22 | 1,863 | 1,889 | 1,819 | 1,875 | +52 | +2.9% | 566,600 |
| 2022/09/21 | 1,908 | 1,918 | 1,813 | 1,823 | -121 | -6.2% | 489,400 |
| 2022/09/20 | 1,922 | 1,955 | 1,920 | 1,944 | +43 | +2.3% | 227,300 |
| 2022/09/16 | 1,887 | 1,914 | 1,887 | 1,901 | -14 | -0.7% | 461,400 |
| 2022/09/15 | 1,915 | 1,920 | 1,886 | 1,915 | +4 | +0.2% | 113,500 |
| 2022/09/14 | 1,885 | 1,928 | 1,885 | 1,911 | -47 | -2.4% | 176,900 |
| 2022/09/13 | 1,950 | 1,964 | 1,936 | 1,958 | +1 | +0.1% | 112,300 |
| 2022/09/12 | 1,998 | 1,998 | 1,952 | 1,957 | -7 | -0.4% | 149,900 |
| 2022/09/09 | 1,948 | 1,968 | 1,939 | 1,964 | +37 | +1.9% | 314,300 |
| 2022/09/08 | 1,926 | 1,954 | 1,923 | 1,927 | +36 | +1.9% | 211,100 |
| 2022/09/07 | 1,891 | 1,904 | 1,865 | 1,891 | -13 | -0.7% | 161,000 |
| 2022/09/06 | 1,904 | 1,938 | 1,893 | 1,904 | +23 | +1.2% | 183,600 |
601～
650
件表示中 / 3271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 | 123,900円 | +2.9% | +21.5% | 1.78% | 18.19倍 | 2.58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 | 81,200円 | +14.7% | +9.6% | 3.94% | 18.35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 | 165,200円 | +13.6% | +5.3% | 1.21% | 16.03倍 | 2.38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 | 211,900円 | +6.4% | -10.2% | 4.48% | 13.86倍 | 3.09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 | 293,000円 | +1.5% | +1.0% | 4.10% | 18.74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
