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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,426 | 1,447 | 1,419 | 1,438 | -3 | -0.2% | 295,700 |
| 2025/05/21 | 1,441 | 1,452 | 1,428 | 1,441 | -18 | -1.2% | 279,900 |
| 2025/05/20 | 1,452 | 1,476 | 1,446 | 1,459 | +30 | +2.1% | 495,000 |
| 2025/05/19 | 1,425 | 1,452 | 1,421 | 1,429 | -12 | -0.8% | 401,100 |
| 2025/05/16 | 1,456 | 1,465 | 1,417 | 1,441 | -36 | -2.4% | 447,600 |
| 2025/05/15 | 1,459 | 1,496 | 1,451 | 1,477 | -27 | -1.8% | 1,009,000 |
| 2025/05/14 | 1,475 | 1,509 | 1,419 | 1,504 | +149 | +11% | 1,497,900 |
| 2025/05/13 | 1,322 | 1,411 | 1,296 | 1,355 | +59 | +4.6% | 887,500 |
| 2025/05/12 | 1,290 | 1,306 | 1,285 | 1,296 | +16 | +1.3% | 473,200 |
| 2025/05/09 | 1,272 | 1,290 | 1,262 | 1,280 | +12 | +0.9% | 324,500 |
| 2025/05/08 | 1,246 | 1,281 | 1,241 | 1,268 | +25 | +2% | 430,700 |
| 2025/05/07 | 1,237 | 1,254 | 1,225 | 1,243 | +4 | +0.3% | 426,000 |
| 2025/05/02 | 1,218 | 1,241 | 1,201 | 1,239 | +21 | +1.7% | 449,600 |
| 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 |
51～
100
件表示中 / 3333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 | 139,700円 | +8.2% | +14.6% | 1.93% | 15.95倍 | 2.65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 |
| ＢＭＬ | 352,000円 | +3.4% | -3.7% | 3.41% | 22.88倍 | 1.06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 |
| ディップ | 246,200円 | +6.4% | -10.2% | 3.86% | 16.10倍 | 3.59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 |
| 都競馬 | 493,500円 | +2.1% | +1.5% | 2.23% | 13.36倍 | 1.40倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＳＭＳ | 155,400円 | +10.8% | +13.3% | 1.83% | 18.14倍 | 2.71倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
市場注目の銘柄
チャート関連のコラム
