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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,842 | 1,868 | 1,831 | 1,863 | -7 | -0.4% | 206,900 |
| 2024/10/30 | 1,860 | 1,886 | 1,840 | 1,870 | +40 | +2.2% | 328,000 |
| 2024/10/29 | 1,817 | 1,832 | 1,806 | 1,830 | +13 | +0.7% | 162,300 |
| 2024/10/28 | 1,760 | 1,822 | 1,756 | 1,817 | +62 | +3.5% | 141,300 |
| 2024/10/25 | 1,770 | 1,780 | 1,747 | 1,755 | -32 | -1.8% | 115,600 |
| 2024/10/24 | 1,771 | 1,800 | 1,770 | 1,787 | -11 | -0.6% | 144,000 |
| 2024/10/23 | 1,810 | 1,819 | 1,793 | 1,798 | -23 | -1.3% | 133,200 |
| 2024/10/22 | 1,861 | 1,861 | 1,814 | 1,821 | -43 | -2.3% | 190,500 |
| 2024/10/21 | 1,847 | 1,876 | 1,834 | 1,864 | +4 | +0.2% | 141,900 |
| 2024/10/18 | 1,854 | 1,865 | 1,833 | 1,860 | +21 | +1.1% | 131,900 |
| 2024/10/17 | 1,874 | 1,877 | 1,839 | 1,839 | -47 | -2.5% | 164,900 |
| 2024/10/16 | 1,905 | 1,910 | 1,860 | 1,886 | -81 | -4.1% | 260,300 |
| 2024/10/15 | 1,950 | 1,974 | 1,919 | 1,967 | +66 | +3.5% | 282,300 |
| 2024/10/11 | 1,907 | 1,923 | 1,896 | 1,901 | -15 | -0.8% | 184,000 |
| 2024/10/10 | 1,947 | 1,953 | 1,907 | 1,916 | -18 | -0.9% | 177,700 |
| 2024/10/09 | 1,937 | 1,953 | 1,919 | 1,934 | +21 | +1.1% | 185,400 |
| 2024/10/08 | 1,895 | 1,923 | 1,871 | 1,913 | -22 | -1.1% | 151,900 |
| 2024/10/07 | 1,936 | 1,939 | 1,899 | 1,935 | +27 | +1.4% | 297,900 |
| 2024/10/04 | 1,936 | 1,944 | 1,905 | 1,908 | -4 | -0.2% | 211,800 |
| 2024/10/03 | 1,936 | 1,939 | 1,896 | 1,912 | +47 | +2.5% | 195,300 |
| 2024/10/02 | 1,856 | 1,882 | 1,852 | 1,865 | -31 | -1.6% | 212,100 |
| 2024/10/01 | 1,870 | 1,912 | 1,864 | 1,896 | +43 | +2.3% | 186,000 |
| 2024/09/30 | 1,864 | 1,895 | 1,851 | 1,853 | -89 | -4.6% | 223,000 |
| 2024/09/27 | 1,961 | 1,991 | 1,934 | 1,942 | +18 | +0.9% | 375,100 |
| 2024/09/26 | 1,914 | 1,945 | 1,900 | 1,924 | +84 | +4.6% | 500,700 |
| 2024/09/25 | 1,831 | 1,858 | 1,818 | 1,840 | +8 | +0.4% | 293,100 |
| 2024/09/24 | 1,875 | 1,892 | 1,830 | 1,832 | -22 | -1.2% | 309,400 |
| 2024/09/20 | 1,851 | 1,874 | 1,845 | 1,854 | +55 | +3.1% | 362,600 |
| 2024/09/19 | 1,790 | 1,809 | 1,774 | 1,799 | +48 | +2.7% | 272,700 |
101～
150
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
