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 |
|---|---|---|---|---|---|---|---|
| 2022/11/25 | 1,625 | 1,676 | 1,613 | 1,641 | +16 | +1% | 259,400 |
| 2022/11/24 | 1,600 | 1,632 | 1,560 | 1,625 | +15 | +0.9% | 230,400 |
| 2022/11/22 | 1,606 | 1,624 | 1,593 | 1,610 | +14 | +0.9% | 91,300 |
| 2022/11/21 | 1,620 | 1,639 | 1,590 | 1,596 | -5 | -0.3% | 200,700 |
| 2022/11/18 | 1,580 | 1,622 | 1,561 | 1,601 | +15 | +0.9% | 275,200 |
| 2022/11/17 | 1,499 | 1,592 | 1,484 | 1,586 | +85 | +5.7% | 351,600 |
| 2022/11/16 | 1,485 | 1,513 | 1,457 | 1,501 | ±0 | ±0% | 151,200 |
| 2022/11/15 | 1,487 | 1,535 | 1,465 | 1,501 | +14 | +0.9% | 199,100 |
| 2022/11/14 | 1,533 | 1,534 | 1,465 | 1,487 | -45 | -2.9% | 403,200 |
| 2022/11/11 | 1,620 | 1,627 | 1,485 | 1,532 | -82 | -5.1% | 719,200 |
| 2022/11/10 | 1,525 | 1,622 | 1,506 | 1,614 | +113 | +7.5% | 638,700 |
| 2022/11/09 | 1,635 | 1,635 | 1,483 | 1,501 | -276 | -15.5% | 1,029,600 |
| 2022/11/08 | 1,761 | 1,785 | 1,695 | 1,777 | +15 | +0.9% | 337,100 |
| 2022/11/07 | 1,792 | 1,795 | 1,728 | 1,762 | +10 | +0.6% | 212,600 |
| 2022/11/04 | 1,656 | 1,767 | 1,656 | 1,752 | +56 | +3.3% | 241,200 |
| 2022/11/02 | 1,716 | 1,729 | 1,690 | 1,696 | -17 | -1% | 86,700 |
| 2022/11/01 | 1,669 | 1,718 | 1,643 | 1,713 | +47 | +2.8% | 183,700 |
| 2022/10/31 | 1,644 | 1,679 | 1,627 | 1,666 | +62 | +3.9% | 162,000 |
| 2022/10/28 | 1,597 | 1,643 | 1,590 | 1,604 | +7 | +0.4% | 334,000 |
| 2022/10/27 | 1,582 | 1,626 | 1,562 | 1,597 | -7 | -0.4% | 187,000 |
| 2022/10/26 | 1,691 | 1,715 | 1,586 | 1,604 | -105 | -6.1% | 391,400 |
| 2022/10/25 | 1,629 | 1,710 | 1,609 | 1,709 | +76 | +4.7% | 242,900 |
| 2022/10/24 | 1,650 | 1,671 | 1,616 | 1,633 | ±0 | ±0% | 179,500 |
| 2022/10/21 | 1,693 | 1,719 | 1,619 | 1,633 | -80 | -4.7% | 466,600 |
| 2022/10/20 | 1,710 | 1,734 | 1,683 | 1,713 | -2 | -0.1% | 664,500 |
| 2022/10/19 | 1,552 | 1,720 | 1,550 | 1,715 | +161 | +10.4% | 717,100 |
| 2022/10/18 | 1,513 | 1,559 | 1,485 | 1,554 | +48 | +3.2% | 170,000 |
| 2022/10/17 | 1,413 | 1,506 | 1,413 | 1,506 | +63 | +4.4% | 191,900 |
| 2022/10/14 | 1,407 | 1,453 | 1,375 | 1,443 | +87 | +6.4% | 171,700 |
| 2022/10/13 | 1,368 | 1,378 | 1,345 | 1,356 | -42 | -3% | 116,600 |
| 2022/10/12 | 1,390 | 1,405 | 1,362 | 1,398 | -13 | -0.9% | 120,100 |
| 2022/10/11 | 1,424 | 1,446 | 1,396 | 1,411 | -28 | -1.9% | 162,000 |
| 2022/10/07 | 1,427 | 1,476 | 1,425 | 1,439 | -6 | -0.4% | 202,600 |
| 2022/10/06 | 1,439 | 1,467 | 1,428 | 1,445 | +3 | +0.2% | 205,900 |
| 2022/10/05 | 1,386 | 1,470 | 1,374 | 1,442 | +93 | +6.9% | 579,500 |
| 2022/10/04 | 1,380 | 1,391 | 1,346 | 1,349 | +23 | +1.7% | 149,100 |
| 2022/10/03 | 1,300 | 1,328 | 1,270 | 1,326 | -4 | -0.3% | 213,200 |
| 2022/09/30 | 1,362 | 1,403 | 1,324 | 1,330 | -32 | -2.3% | 383,600 |
| 2022/09/29 | 1,325 | 1,379 | 1,311 | 1,362 | +78 | +6.1% | 307,000 |
| 2022/09/28 | 1,276 | 1,303 | 1,264 | 1,284 | +5 | +0.4% | 298,700 |
| 2022/09/27 | 1,283 | 1,294 | 1,251 | 1,279 | -4 | -0.3% | 132,400 |
| 2022/09/26 | 1,329 | 1,329 | 1,280 | 1,283 | -52 | -3.9% | 181,700 |
| 2022/09/22 | 1,321 | 1,347 | 1,297 | 1,335 | -16 | -1.2% | 222,900 |
| 2022/09/21 | 1,378 | 1,394 | 1,331 | 1,351 | -34 | -2.5% | 240,800 |
| 2022/09/20 | 1,426 | 1,448 | 1,363 | 1,385 | -27 | -1.9% | 312,500 |
| 2022/09/16 | 1,436 | 1,462 | 1,404 | 1,412 | -36 | -2.5% | 312,600 |
| 2022/09/15 | 1,546 | 1,571 | 1,444 | 1,448 | -77 | -5% | 508,400 |
| 2022/09/14 | 1,505 | 1,566 | 1,502 | 1,525 | -32 | -2.1% | 383,700 |
| 2022/09/13 | 1,544 | 1,594 | 1,475 | 1,557 | +43 | +2.8% | 531,700 |
| 2022/09/12 | 1,449 | 1,532 | 1,449 | 1,514 | +107 | +7.6% | 856,000 |
601～
650
件表示中 / 6470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 | 179,700円 | - | - | - | - | 2.46倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ハイレックス | 145,000円 | -3.1% | +65.0% | 3.17% | 27.20倍 | 0.32倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| トピー | 224,000円 | +0.5% | +13.7% | 5.80% | 6.33倍 | 0.37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 |
| ユニプレス | 102,100円 | -4.5% | -36.3% | 5.88% | - | 0.28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 | 238,000円 | -19.1% | -48.4% | 3.03% | 13.56倍 | 0.36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
