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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
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
