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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/17 | 1,750 | 1,763 | 1,713 | 1,733 | -13 | -0.7% | 179,400 |
| 2025/01/16 | 1,765 | 1,776 | 1,731 | 1,746 | +13 | +0.8% | 271,600 |
| 2025/01/15 | 1,740 | 1,760 | 1,724 | 1,733 | +7 | +0.4% | 187,700 |
| 2025/01/14 | 1,782 | 1,791 | 1,724 | 1,726 | -66 | -3.7% | 238,000 |
| 2025/01/10 | 1,782 | 1,813 | 1,782 | 1,792 | -23 | -1.3% | 244,900 |
| 2025/01/09 | 1,847 | 1,857 | 1,809 | 1,815 | -29 | -1.6% | 276,700 |
| 2025/01/08 | 1,778 | 1,855 | 1,778 | 1,844 | +41 | +2.3% | 355,100 |
| 2025/01/07 | 1,751 | 1,817 | 1,751 | 1,803 | +101 | +5.9% | 452,500 |
| 2025/01/06 | 1,730 | 1,734 | 1,696 | 1,702 | +3 | +0.2% | 351,800 |
| 2024/12/30 | 1,715 | 1,720 | 1,685 | 1,699 | -26 | -1.5% | 131,200 |
| 2024/12/27 | 1,683 | 1,726 | 1,683 | 1,725 | +42 | +2.5% | 154,800 |
| 2024/12/26 | 1,672 | 1,696 | 1,672 | 1,683 | +2 | +0.1% | 127,500 |
| 2024/12/25 | 1,700 | 1,701 | 1,669 | 1,681 | -6 | -0.4% | 107,700 |
| 2024/12/24 | 1,680 | 1,714 | 1,677 | 1,687 | +20 | +1.2% | 176,400 |
| 2024/12/23 | 1,636 | 1,674 | 1,628 | 1,667 | +43 | +2.6% | 204,200 |
| 2024/12/20 | 1,682 | 1,682 | 1,624 | 1,624 | -23 | -1.4% | 228,400 |
| 2024/12/19 | 1,670 | 1,675 | 1,647 | 1,647 | -28 | -1.7% | 215,100 |
| 2024/12/18 | 1,695 | 1,704 | 1,675 | 1,675 | -36 | -2.1% | 201,800 |
| 2024/12/17 | 1,710 | 1,719 | 1,700 | 1,711 | +8 | +0.5% | 172,900 |
| 2024/12/16 | 1,664 | 1,731 | 1,663 | 1,703 | +57 | +3.5% | 321,200 |
| 2024/12/13 | 1,632 | 1,679 | 1,632 | 1,646 | +1 | +0.1% | 215,600 |
| 2024/12/12 | 1,668 | 1,670 | 1,645 | 1,645 | -8 | -0.5% | 200,300 |
| 2024/12/11 | 1,640 | 1,655 | 1,629 | 1,653 | -7 | -0.4% | 170,700 |
| 2024/12/10 | 1,663 | 1,679 | 1,653 | 1,660 | +10 | +0.6% | 159,100 |
| 2024/12/09 | 1,660 | 1,662 | 1,636 | 1,650 | -12 | -0.7% | 213,000 |
| 2024/12/06 | 1,703 | 1,705 | 1,653 | 1,662 | -11 | -0.7% | 173,000 |
| 2024/12/05 | 1,693 | 1,697 | 1,671 | 1,673 | -32 | -1.9% | 161,700 |
| 2024/12/04 | 1,710 | 1,725 | 1,685 | 1,705 | +1 | +0.1% | 222,600 |
| 2024/12/03 | 1,686 | 1,725 | 1,679 | 1,704 | +49 | +3% | 452,800 |
51～
100
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
