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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 66.9 | 69.3 | 65.6 | 69.2 | +3.1 | +4.7% | 525,600 |
| 2012/06/05 | 65.8 | 66.3 | 64.5 | 66.1 | +1.7 | +2.6% | 309,600 |
| 2012/06/04 | 65.1 | 66.1 | 64 | 64.4 | -3.7 | -5.4% | 360,000 |
| 2012/06/01 | 66.9 | 69.3 | 66.6 | 68.1 | +1.4 | +2.1% | 964,800 |
| 2012/05/31 | 66 | 66.7 | 63.6 | 66.7 | -0.1 | -0.1% | 370,800 |
| 2012/05/30 | 67.6 | 67.6 | 66.7 | 66.8 | +0.1 | +0.1% | 234,000 |
| 2012/05/29 | 68.1 | 68.8 | 66.3 | 66.7 | +3.9 | +6.2% | 1,098,000 |
| 2012/05/28 | 60.9 | 62.8 | 60 | 62.8 | +2.4 | +4% | 532,800 |
| 2012/05/25 | 61.9 | 61.9 | 59 | 60.4 | -0.7 | -1.1% | 226,800 |
| 2012/05/24 | 62.3 | 62.3 | 59.8 | 61.1 | -0.3 | -0.5% | 241,200 |
| 2012/05/23 | 60.7 | 62.4 | 59.8 | 61.4 | +2.1 | +3.5% | 460,800 |
| 2012/05/22 | 58.3 | 60.1 | 58.1 | 59.3 | +2.6 | +4.6% | 320,400 |
| 2012/05/21 | 55.6 | 57.6 | 55.4 | 56.7 | +1.4 | +2.5% | 219,600 |
| 2012/05/18 | 57.6 | 57.6 | 55 | 55.3 | -3.3 | -5.6% | 694,800 |
| 2012/05/17 | 58.5 | 60.3 | 56.4 | 58.6 | -1.1 | -1.8% | 619,200 |
| 2012/05/16 | 59.7 | 61.4 | 56.1 | 59.7 | +0.8 | +1.4% | 759,600 |
| 2012/05/15 | 59.9 | 59.9 | 53.3 | 58.9 | -1 | -1.7% | 1,450,800 |
| 2012/05/14 | 70.3 | 70.3 | 59.7 | 59.9 | -9.3 | -13.4% | 1,393,200 |
| 2012/05/11 | 68.3 | 69.4 | 68.3 | 69.2 | +0.7 | +1% | 406,800 |
| 2012/05/10 | 68.3 | 68.6 | 66.8 | 68.5 | -0.7 | -1% | 543,600 |
| 2012/05/09 | 72.2 | 72.3 | 67.9 | 69.2 | -4.1 | -5.6% | 1,411,200 |
| 2012/05/08 | 74.7 | 75.1 | 73 | 73.3 | -0.7 | -0.9% | 360,000 |
| 2012/05/07 | 74.2 | 74.4 | 72.3 | 74 | +0.6 | +0.8% | 997,200 |
| 2012/05/02 | 72.3 | 76.4 | 72.2 | 73.4 | +1 | +1.4% | 946,800 |
| 2012/05/01 | 71.9 | 73.6 | 71.5 | 72.4 | +1 | +1.4% | 597,600 |
| 2012/04/27 | 73.8 | 75 | 71.1 | 71.4 | -2.5 | -3.4% | 1,926,000 |
| 2012/04/26 | 78.8 | 78.8 | 73.9 | 73.9 | -4.2 | -5.4% | 2,682,000 |
| 2012/04/25 | 81.9 | 83.5 | 77.9 | 78.1 | -6.6 | -7.8% | 2,811,600 |
| 2012/04/24 | 80 | 84.7 | 79.4 | 84.7 | +6.1 | +7.8% | 4,654,800 |
| 2012/04/23 | 77.6 | 84.3 | 77.1 | 78.6 | +1.5 | +1.9% | 4,075,200 |
| 2012/04/20 | 78.1 | 78.6 | 77.1 | 77.1 | -0.2 | -0.3% | 615,600 |
| 2012/04/19 | 77.4 | 78.8 | 76.4 | 77.3 | +0.4 | +0.5% | 1,378,800 |
| 2012/04/18 | 74.5 | 77.5 | 73.9 | 76.9 | +2.7 | +3.6% | 1,270,800 |
| 2012/04/17 | 75.1 | 75.4 | 74 | 74.2 | -1.4 | -1.9% | 594,000 |
| 2012/04/16 | 77.1 | 79.2 | 75.6 | 75.6 | +1.2 | +1.6% | 1,101,600 |
| 2012/04/13 | 74.6 | 75.3 | 74.2 | 74.4 | +0.6 | +0.8% | 662,400 |
| 2012/04/12 | 75.8 | 75.8 | 73.6 | 73.8 | -1.2 | -1.6% | 831,600 |
| 2012/04/11 | 72.2 | 76.1 | 71.1 | 75 | +1.1 | +1.5% | 1,400,400 |
| 2012/04/10 | 76.7 | 76.8 | 73.9 | 73.9 | -4 | -5.1% | 1,544,400 |
| 2012/04/09 | 79.3 | 80.3 | 77.6 | 77.9 | -2.4 | -3% | 1,785,600 |
| 2012/04/06 | 73.9 | 81.1 | 73.6 | 80.3 | +5.8 | +7.8% | 3,016,800 |
| 2012/04/05 | 76.3 | 78.1 | 74.4 | 74.5 | -0.9 | -1.2% | 1,904,400 |
| 2012/04/04 | 74.4 | 77.2 | 73.6 | 75.4 | +2.3 | +3.1% | 3,009,600 |
| 2012/04/03 | 78.6 | 78.6 | 72.8 | 73.1 | -5 | -6.4% | 3,596,400 |
| 2012/04/02 | 80.3 | 80.3 | 77.8 | 78.1 | -1.1 | -1.4% | 1,450,800 |
| 2012/03/30 | 82.9 | 82.9 | 76.8 | 79.2 | -3.7 | -4.5% | 3,510,000 |
| 2012/03/29 | 84.6 | 87.2 | 81.9 | 82.9 | -5.3 | -6% | 2,293,200 |
| 2012/03/28 | 86.1 | 90.6 | 81 | 88.2 | +1.3 | +1.5% | 4,017,600 |
| 2012/03/27 | 87.5 | 89.2 | 81.4 | 86.9 | +3.6 | +4.3% | 5,500,800 |
| 2012/03/26 | 101 | 111.9 | 80.3 | 83.3 | -14.8 | -15.1% | 13,377,600 |
3251～
3300
件表示中 / 3365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 | 191,800円 | +8.2% | +14.6% | 1.41% | 21.90倍 | 3.64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 |
| ＭＩＸＩ | 333,500円 | +0.1% | -28.3% | 3.60% | 17.08倍 | 1.24倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＨＵグループ | 349,600円 | +3.7% | +26.5% | 3.58% | 36.11倍 | 1.45倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ダスキン | 391,600円 | +3.3% | +8.4% | 2.94% | 20.44倍 | 1.22倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ダイセキ | 362,500円 | +4.0% | +6.5% | 1.99% | 17.31倍 | 2.03倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
