ジャムコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,794 | 1,795 | 1,793 | 1,793 | ±0 | ±0% | 52,600 |
| 2025/07/08 | 1,794 | 1,794 | 1,793 | 1,793 | ±0 | ±0% | 26,400 |
| 2025/07/07 | 1,793 | 1,794 | 1,793 | 1,793 | -1 | -0.1% | 64,700 |
| 2025/07/04 | 1,793 | 1,794 | 1,793 | 1,794 | +1 | +0.1% | 57,700 |
| 2025/07/03 | 1,793 | 1,794 | 1,793 | 1,793 | -1 | -0.1% | 149,000 |
| 2025/07/02 | 1,793 | 1,794 | 1,793 | 1,794 | +1 | +0.1% | 44,900 |
| 2025/07/01 | 1,793 | 1,794 | 1,792 | 1,793 | +1 | +0.1% | 141,600 |
| 2025/06/30 | 1,793 | 1,795 | 1,792 | 1,792 | ±0 | ±0% | 346,000 |
| 2025/06/27 | 1,794 | 1,795 | 1,792 | 1,792 | -2 | -0.1% | 541,700 |
| 2025/06/26 | 1,793 | 1,794 | 1,793 | 1,794 | +2 | +0.1% | 12,000 |
| 2025/06/25 | 1,792 | 1,793 | 1,792 | 1,792 | ±0 | ±0% | 10,400 |
| 2025/06/24 | 1,794 | 1,794 | 1,792 | 1,792 | ±0 | ±0% | 9,400 |
| 2025/06/23 | 1,793 | 1,794 | 1,792 | 1,792 | -3 | -0.2% | 26,900 |
| 2025/06/20 | 1,793 | 1,795 | 1,792 | 1,795 | +3 | +0.2% | 64,600 |
| 2025/06/19 | 1,792 | 1,793 | 1,792 | 1,792 | ±0 | ±0% | 16,300 |
| 2025/06/18 | 1,792 | 1,793 | 1,792 | 1,792 | ±0 | ±0% | 25,000 |
| 2025/06/17 | 1,792 | 1,793 | 1,792 | 1,792 | ±0 | ±0% | 33,400 |
| 2025/06/16 | 1,793 | 1,794 | 1,792 | 1,792 | ±0 | ±0% | 14,000 |
| 2025/06/13 | 1,794 | 1,795 | 1,792 | 1,792 | -4 | -0.2% | 22,600 |
| 2025/06/12 | 1,793 | 1,796 | 1,793 | 1,796 | +3 | +0.2% | 16,100 |
| 2025/06/11 | 1,793 | 1,795 | 1,792 | 1,793 | +1 | +0.1% | 14,600 |
| 2025/06/10 | 1,792 | 1,795 | 1,792 | 1,792 | ±0 | ±0% | 17,900 |
| 2025/06/09 | 1,794 | 1,795 | 1,791 | 1,792 | -1 | -0.1% | 40,200 |
| 2025/06/06 | 1,793 | 1,796 | 1,793 | 1,793 | +1 | +0.1% | 23,600 |
| 2025/06/05 | 1,792 | 1,795 | 1,792 | 1,792 | ±0 | ±0% | 23,500 |
| 2025/06/04 | 1,792 | 1,795 | 1,792 | 1,792 | ±0 | ±0% | 28,400 |
| 2025/06/03 | 1,793 | 1,793 | 1,792 | 1,792 | ±0 | ±0% | 28,000 |
| 2025/06/02 | 1,792 | 1,793 | 1,792 | 1,792 | ±0 | ±0% | 30,800 |
| 2025/05/30 | 1,793 | 1,796 | 1,792 | 1,792 | -1 | -0.1% | 27,100 |
| 2025/05/29 | 1,792 | 1,796 | 1,792 | 1,793 | +1 | +0.1% | 65,900 |
| 2025/05/28 | 1,793 | 1,793 | 1,791 | 1,792 | ±0 | ±0% | 45,700 |
| 2025/05/27 | 1,792 | 1,794 | 1,792 | 1,792 | +1 | +0.1% | 67,300 |
| 2025/05/26 | 1,791 | 1,794 | 1,791 | 1,791 | -1 | -0.1% | 82,600 |
| 2025/05/23 | 1,790 | 1,793 | 1,790 | 1,792 | +2 | +0.1% | 48,900 |
| 2025/05/22 | 1,784 | 1,790 | 1,784 | 1,790 | +6 | +0.3% | 29,200 |
| 2025/05/21 | 1,784 | 1,787 | 1,783 | 1,784 | -1 | -0.1% | 34,600 |
| 2025/05/20 | 1,789 | 1,791 | 1,782 | 1,785 | -4 | -0.2% | 62,400 |
| 2025/05/19 | 1,789 | 1,794 | 1,788 | 1,789 | -5 | -0.3% | 49,400 |
| 2025/05/16 | 1,795 | 1,796 | 1,793 | 1,794 | -1 | -0.1% | 207,500 |
| 2025/05/15 | 1,795 | 1,796 | 1,794 | 1,795 | -1 | -0.1% | 87,400 |
| 2025/05/14 | 1,797 | 1,797 | 1,795 | 1,796 | -1 | -0.1% | 42,900 |
| 2025/05/13 | 1,797 | 1,799 | 1,796 | 1,797 | ±0 | ±0% | 232,300 |
| 2025/05/12 | 1,797 | 1,799 | 1,796 | 1,797 | ±0 | ±0% | 190,700 |
| 2025/05/09 | 1,797 | 1,798 | 1,796 | 1,797 | ±0 | ±0% | 241,000 |
| 2025/05/08 | 1,797 | 1,798 | 1,797 | 1,797 | ±0 | ±0% | 66,500 |
| 2025/05/07 | 1,797 | 1,798 | 1,797 | 1,797 | -1 | -0.1% | 57,900 |
| 2025/05/02 | 1,798 | 1,799 | 1,797 | 1,798 | -1 | -0.1% | 78,100 |
| 2025/05/01 | 1,799 | 1,799 | 1,797 | 1,799 | ±0 | ±0% | 86,700 |
| 2025/04/30 | 1,798 | 1,799 | 1,797 | 1,799 | ±0 | ±0% | 103,600 |
| 2025/04/28 | 1,798 | 1,799 | 1,798 | 1,799 | ±0 | ±0% | 95,000 |
1～
50
件表示中 / 6512件
類似銘柄と比較する
現在ご覧いただいている「ジャムコ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャムコ | 179,300円 | - | - | - | - | 2.56倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ファンドがＴＯＢ実施し７月１７日上場廃止 |
| トピー | 239,500円 | +0.5% | +13.7% | 5.43% | 6.77倍 | 0.39倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| プレス工 | 55,400円 | -8.9% | -17.3% | 5.96% | 11.96倍 | 0.48倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ユニプレス | 101,700円 | -16.7% | -41.4% | 5.90% | 18.02倍 | 0.34倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| ユタカ技研 | 259,400円 | -9.6% | +3.1% | 2.78% | 9.15倍 | 0.38倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
市場注目の銘柄
チャート関連のコラム
