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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/02 | 1,610 | 1,670 | 1,609 | 1,655 | +70 | +4.4% | 280,300 |
| 2024/11/29 | 1,608 | 1,618 | 1,581 | 1,585 | -27 | -1.7% | 232,700 |
| 2024/11/28 | 1,584 | 1,612 | 1,565 | 1,612 | +17 | +1.1% | 184,400 |
| 2024/11/27 | 1,591 | 1,604 | 1,562 | 1,595 | -21 | -1.3% | 240,400 |
| 2024/11/26 | 1,620 | 1,624 | 1,584 | 1,616 | -18 | -1.1% | 261,800 |
| 2024/11/25 | 1,692 | 1,695 | 1,628 | 1,634 | -23 | -1.4% | 293,000 |
| 2024/11/22 | 1,685 | 1,708 | 1,657 | 1,657 | -13 | -0.8% | 333,800 |
| 2024/11/21 | 1,609 | 1,680 | 1,605 | 1,670 | +60 | +3.7% | 330,100 |
| 2024/11/20 | 1,611 | 1,636 | 1,596 | 1,610 | +7 | +0.4% | 264,400 |
| 2024/11/19 | 1,600 | 1,624 | 1,598 | 1,603 | +3 | +0.2% | 202,000 |
| 2024/11/18 | 1,598 | 1,622 | 1,579 | 1,600 | -35 | -2.1% | 255,000 |
| 2024/11/15 | 1,611 | 1,648 | 1,592 | 1,635 | +22 | +1.4% | 227,100 |
| 2024/11/14 | 1,645 | 1,677 | 1,612 | 1,613 | -19 | -1.2% | 314,000 |
| 2024/11/13 | 1,720 | 1,735 | 1,605 | 1,632 | -161 | -9% | 768,700 |
| 2024/11/12 | 1,790 | 1,870 | 1,762 | 1,793 | -7 | -0.4% | 343,400 |
| 2024/11/11 | 1,777 | 1,800 | 1,762 | 1,800 | -7 | -0.4% | 248,100 |
| 2024/11/08 | 1,844 | 1,844 | 1,798 | 1,807 | +1 | +0.1% | 179,500 |
| 2024/11/07 | 1,830 | 1,840 | 1,798 | 1,806 | -7 | -0.4% | 301,200 |
| 2024/11/06 | 1,737 | 1,817 | 1,737 | 1,813 | +78 | +4.5% | 283,800 |
| 2024/11/05 | 1,737 | 1,765 | 1,720 | 1,735 | -18 | -1% | 430,200 |
| 2024/11/01 | 1,800 | 1,817 | 1,750 | 1,753 | -110 | -5.9% | 257,100 |
101～
150
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
