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 |
|---|---|---|---|---|---|---|---|
| 2022/11/15 | 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 |
| 2022/09/09 | 1,270 | 1,415 | 1,242 | 1,407 | +131 | +10.3% | 687,100 |
| 2022/09/08 | 1,200 | 1,282 | 1,195 | 1,276 | +99 | +8.4% | 210,700 |
| 2022/09/07 | 1,168 | 1,178 | 1,138 | 1,177 | -1 | -0.1% | 81,100 |
| 2022/09/06 | 1,177 | 1,185 | 1,161 | 1,178 | -1 | -0.1% | 86,300 |
| 2022/09/05 | 1,204 | 1,224 | 1,157 | 1,179 | -28 | -2.3% | 190,700 |
| 2022/09/02 | 1,263 | 1,292 | 1,197 | 1,207 | -81 | -6.3% | 257,300 |
| 2022/09/01 | 1,300 | 1,326 | 1,265 | 1,288 | -32 | -2.4% | 177,300 |
651～
700
件表示中 / 6513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 | 179,400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 | 241,500円 | +0.5% | +13.7% | 5.38% | 6.82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 | 55,900円 | -8.9% | -17.3% | 5.90% | 12.06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 | 101,800円 | -16.7% | -41.4% | 5.89% | 18.03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 | 259,100円 | -9.6% | +3.1% | 2.78% | 9.14倍 | 0.37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
