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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,970 | 1,998 | 1,953 | 1,972 | -74 | -3.6% | 158,600 |
| 2022/08/26 | 2,026 | 2,070 | 2,016 | 2,046 | +41 | +2% | 203,400 |
| 2022/08/25 | 1,960 | 2,007 | 1,955 | 2,005 | +50 | +2.6% | 101,600 |
| 2022/08/24 | 1,975 | 1,975 | 1,938 | 1,955 | -6 | -0.3% | 90,700 |
| 2022/08/23 | 1,960 | 1,976 | 1,943 | 1,961 | -2 | -0.1% | 164,200 |
| 2022/08/22 | 2,000 | 2,017 | 1,961 | 1,963 | -72 | -3.5% | 164,500 |
| 2022/08/19 | 2,018 | 2,055 | 2,018 | 2,035 | +19 | +0.9% | 164,400 |
| 2022/08/18 | 1,981 | 2,021 | 1,970 | 2,016 | +15 | +0.7% | 119,900 |
| 2022/08/17 | 1,985 | 2,008 | 1,983 | 2,001 | +19 | +1% | 149,600 |
| 2022/08/16 | 1,956 | 2,006 | 1,956 | 1,982 | +34 | +1.7% | 205,500 |
| 2022/08/15 | 1,918 | 1,975 | 1,909 | 1,948 | +54 | +2.9% | 198,900 |
| 2022/08/12 | 1,857 | 1,919 | 1,852 | 1,894 | +70 | +3.8% | 249,900 |
| 2022/08/10 | 1,832 | 1,834 | 1,753 | 1,824 | -28 | -1.5% | 298,600 |
| 2022/08/09 | 1,901 | 1,907 | 1,830 | 1,852 | -68 | -3.5% | 304,700 |
| 2022/08/08 | 1,977 | 2,018 | 1,904 | 1,920 | -61 | -3.1% | 591,000 |
| 2022/08/05 | 1,975 | 1,990 | 1,942 | 1,981 | -9 | -0.5% | 248,400 |
| 2022/08/04 | 1,986 | 2,009 | 1,966 | 1,990 | +35 | +1.8% | 174,300 |
| 2022/08/03 | 1,963 | 1,963 | 1,940 | 1,955 | -13 | -0.7% | 120,900 |
| 2022/08/02 | 1,954 | 1,978 | 1,945 | 1,968 | -12 | -0.6% | 122,900 |
| 2022/08/01 | 1,960 | 1,981 | 1,941 | 1,980 | +18 | +0.9% | 183,300 |
| 2022/07/29 | 1,950 | 1,968 | 1,938 | 1,962 | -3 | -0.2% | 156,500 |
| 2022/07/28 | 1,980 | 1,990 | 1,930 | 1,965 | +21 | +1.1% | 163,200 |
| 2022/07/27 | 1,896 | 1,967 | 1,896 | 1,944 | +48 | +2.5% | 180,600 |
| 2022/07/26 | 1,862 | 1,907 | 1,862 | 1,896 | +27 | +1.4% | 105,300 |
| 2022/07/25 | 1,864 | 1,888 | 1,856 | 1,869 | -22 | -1.2% | 117,300 |
| 2022/07/22 | 1,862 | 1,898 | 1,843 | 1,891 | +32 | +1.7% | 141,900 |
| 2022/07/21 | 1,835 | 1,872 | 1,822 | 1,859 | +26 | +1.4% | 170,900 |
| 2022/07/20 | 1,793 | 1,833 | 1,782 | 1,833 | +80 | +4.6% | 176,900 |
| 2022/07/19 | 1,727 | 1,760 | 1,713 | 1,753 | +20 | +1.2% | 156,700 |
| 2022/07/15 | 1,793 | 1,804 | 1,731 | 1,733 | -60 | -3.3% | 147,600 |
| 2022/07/14 | 1,751 | 1,808 | 1,727 | 1,793 | +32 | +1.8% | 178,400 |
| 2022/07/13 | 1,829 | 1,835 | 1,757 | 1,761 | -67 | -3.7% | 186,600 |
| 2022/07/12 | 1,835 | 1,851 | 1,810 | 1,828 | -17 | -0.9% | 198,600 |
| 2022/07/11 | 1,914 | 1,914 | 1,833 | 1,845 | -35 | -1.9% | 227,700 |
| 2022/07/08 | 1,938 | 1,938 | 1,876 | 1,880 | -41 | -2.1% | 253,500 |
| 2022/07/07 | 1,918 | 1,929 | 1,868 | 1,921 | +15 | +0.8% | 215,900 |
| 2022/07/06 | 1,915 | 1,942 | 1,891 | 1,906 | -34 | -1.8% | 226,200 |
| 2022/07/05 | 1,920 | 1,975 | 1,920 | 1,940 | +51 | +2.7% | 252,900 |
| 2022/07/04 | 1,897 | 1,910 | 1,872 | 1,889 | -7 | -0.4% | 133,500 |
| 2022/07/01 | 1,949 | 1,969 | 1,873 | 1,896 | -41 | -2.1% | 216,200 |
| 2022/06/30 | 1,986 | 2,012 | 1,926 | 1,937 | -48 | -2.4% | 229,700 |
| 2022/06/29 | 2,013 | 2,018 | 1,962 | 1,985 | -54 | -2.6% | 316,200 |
| 2022/06/28 | 2,008 | 2,045 | 1,976 | 2,039 | +15 | +0.7% | 253,900 |
| 2022/06/27 | 2,046 | 2,065 | 2,022 | 2,024 | +20 | +1% | 312,500 |
| 2022/06/24 | 1,959 | 2,007 | 1,943 | 2,004 | +45 | +2.3% | 306,800 |
| 2022/06/23 | 1,941 | 2,003 | 1,924 | 1,959 | +32 | +1.7% | 287,200 |
| 2022/06/22 | 1,953 | 1,969 | 1,915 | 1,927 | -11 | -0.6% | 324,700 |
| 2022/06/21 | 1,894 | 1,945 | 1,882 | 1,938 | +75 | +4% | 291,000 |
| 2022/06/20 | 1,870 | 1,878 | 1,835 | 1,863 | -3 | -0.2% | 359,000 |
| 2022/06/17 | 1,863 | 1,889 | 1,854 | 1,866 | -20 | -1.1% | 282,200 |
751～
800
件表示中 / 3366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 |
| 日本Ｍ＆Ａ | 77,100円 | +5.0% | +0.5% | 3.76% | 22.24倍 | 5.19倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ＭＩＸＩ | 330,000円 | +0.1% | -28.3% | 3.64% | 16.90倍 | 1.23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 | 348,300円 | +3.7% | +26.5% | 3.59% | 35.98倍 | 1.44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 | 389,100円 | +3.3% | +8.4% | 2.96% | 20.31倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
