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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/07 | 1,310 | 1,320 | 1,292 | 1,317 | -18 | -1.3% | 253,200 |
| 2025/03/06 | 1,339 | 1,343 | 1,326 | 1,335 | +10 | +0.8% | 274,900 |
| 2025/03/05 | 1,330 | 1,352 | 1,321 | 1,325 | -5 | -0.4% | 383,000 |
| 2025/03/04 | 1,329 | 1,342 | 1,311 | 1,330 | -45 | -3.3% | 367,700 |
| 2025/03/03 | 1,401 | 1,411 | 1,373 | 1,375 | -18 | -1.3% | 359,200 |
| 2025/02/28 | 1,416 | 1,424 | 1,376 | 1,393 | -40 | -2.8% | 468,600 |
| 2025/02/27 | 1,428 | 1,443 | 1,417 | 1,433 | +13 | +0.9% | 374,600 |
| 2025/02/26 | 1,425 | 1,440 | 1,416 | 1,420 | -30 | -2.1% | 452,600 |
| 2025/02/25 | 1,450 | 1,470 | 1,432 | 1,450 | -28 | -1.9% | 563,000 |
| 2025/02/21 | 1,490 | 1,497 | 1,468 | 1,478 | -32 | -2.1% | 428,300 |
| 2025/02/20 | 1,535 | 1,540 | 1,492 | 1,510 | -20 | -1.3% | 392,100 |
| 2025/02/19 | 1,543 | 1,568 | 1,528 | 1,530 | -29 | -1.9% | 393,000 |
| 2025/02/18 | 1,543 | 1,576 | 1,533 | 1,559 | +3 | +0.2% | 281,700 |
| 2025/02/17 | 1,594 | 1,607 | 1,551 | 1,556 | -44 | -2.8% | 463,100 |
| 2025/02/14 | 1,645 | 1,645 | 1,599 | 1,600 | -14 | -0.9% | 342,600 |
| 2025/02/13 | 1,593 | 1,631 | 1,580 | 1,614 | -90 | -5.3% | 685,500 |
| 2025/02/12 | 1,717 | 1,732 | 1,680 | 1,704 | +27 | +1.6% | 366,700 |
| 2025/02/10 | 1,643 | 1,677 | 1,633 | 1,677 | +22 | +1.3% | 329,600 |
| 2025/02/07 | 1,646 | 1,666 | 1,644 | 1,655 | -26 | -1.5% | 264,300 |
| 2025/02/06 | 1,704 | 1,704 | 1,665 | 1,681 | -5 | -0.3% | 300,000 |
| 2025/02/05 | 1,708 | 1,708 | 1,674 | 1,686 | -8 | -0.5% | 257,300 |
| 2025/02/04 | 1,677 | 1,705 | 1,673 | 1,694 | +25 | +1.5% | 285,700 |
| 2025/02/03 | 1,716 | 1,729 | 1,658 | 1,669 | -77 | -4.4% | 411,700 |
| 2025/01/31 | 1,697 | 1,746 | 1,691 | 1,746 | +40 | +2.3% | 601,900 |
| 2025/01/30 | 1,714 | 1,722 | 1,693 | 1,706 | -8 | -0.5% | 200,000 |
| 2025/01/29 | 1,686 | 1,718 | 1,677 | 1,714 | +12 | +0.7% | 287,100 |
| 2025/01/28 | 1,686 | 1,708 | 1,666 | 1,702 | -36 | -2.1% | 257,200 |
| 2025/01/27 | 1,796 | 1,796 | 1,736 | 1,738 | -18 | -1% | 207,800 |
| 2025/01/24 | 1,783 | 1,804 | 1,756 | 1,756 | -14 | -0.8% | 194,800 |
| 2025/01/23 | 1,787 | 1,792 | 1,758 | 1,770 | +3 | +0.2% | 146,300 |
| 2025/01/22 | 1,795 | 1,795 | 1,760 | 1,767 | +38 | +2.2% | 197,800 |
| 2025/01/21 | 1,758 | 1,759 | 1,715 | 1,729 | -33 | -1.9% | 183,800 |
| 2025/01/20 | 1,750 | 1,773 | 1,733 | 1,762 | +29 | +1.7% | 178,900 |
51～
100
件表示中 / 3300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 | 147,300円 | +8.2% | +14.6% | 1.83% | 16.82倍 | 2.80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 | 98,400円 | +14.7% | +9.6% | 3.25% | 22.32倍 | 8.63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 |
| オープンＵＰ | 169,300円 | +6.8% | +6.5% | 4.43% | 13.38倍 | 1.95倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| トランスコスモ | 346,000円 | +6.4% | +8.4% | 3.12% | 11.28倍 | 1.10倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＧＥＮＤＡ | 80,500円 | +40.5% | +24.6% | 0.00% | 29.41倍 | 4.15倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
