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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 1,300 | 1,326 | 1,265 | 1,288 | -32 | -2.4% | 177,300 |
| 2022/08/31 | 1,314 | 1,349 | 1,314 | 1,320 | -19 | -1.4% | 150,300 |
| 2022/08/30 | 1,285 | 1,342 | 1,272 | 1,339 | +72 | +5.7% | 213,400 |
| 2022/08/29 | 1,265 | 1,294 | 1,261 | 1,267 | -42 | -3.2% | 98,600 |
| 2022/08/26 | 1,292 | 1,326 | 1,281 | 1,309 | +18 | +1.4% | 83,900 |
| 2022/08/25 | 1,271 | 1,304 | 1,266 | 1,291 | +31 | +2.5% | 118,900 |
| 2022/08/24 | 1,253 | 1,270 | 1,243 | 1,260 | +5 | +0.4% | 82,800 |
| 2022/08/23 | 1,225 | 1,265 | 1,206 | 1,255 | +16 | +1.3% | 136,200 |
| 2022/08/22 | 1,225 | 1,249 | 1,210 | 1,239 | -9 | -0.7% | 56,500 |
| 2022/08/19 | 1,271 | 1,280 | 1,248 | 1,248 | -34 | -2.7% | 86,500 |
| 2022/08/18 | 1,290 | 1,305 | 1,268 | 1,282 | -10 | -0.8% | 104,400 |
| 2022/08/17 | 1,328 | 1,346 | 1,277 | 1,292 | -23 | -1.7% | 205,600 |
| 2022/08/16 | 1,310 | 1,350 | 1,287 | 1,315 | -2 | -0.2% | 287,700 |
| 2022/08/15 | 1,205 | 1,322 | 1,198 | 1,317 | +121 | +10.1% | 300,700 |
| 2022/08/12 | 1,222 | 1,240 | 1,193 | 1,196 | +4 | +0.3% | 116,900 |
| 2022/08/10 | 1,168 | 1,232 | 1,147 | 1,192 | +30 | +2.6% | 247,100 |
| 2022/08/09 | 1,143 | 1,164 | 1,120 | 1,162 | +18 | +1.6% | 122,300 |
| 2022/08/08 | 1,159 | 1,199 | 1,125 | 1,144 | -119 | -9.4% | 356,700 |
| 2022/08/05 | 1,257 | 1,268 | 1,242 | 1,263 | +1 | +0.1% | 142,600 |
| 2022/08/04 | 1,248 | 1,266 | 1,225 | 1,262 | +14 | +1.1% | 134,300 |
| 2022/08/03 | 1,274 | 1,289 | 1,232 | 1,248 | -26 | -2% | 134,200 |
| 2022/08/02 | 1,290 | 1,291 | 1,247 | 1,274 | +18 | +1.4% | 152,300 |
| 2022/08/01 | 1,245 | 1,257 | 1,211 | 1,256 | +17 | +1.4% | 123,400 |
| 2022/07/29 | 1,265 | 1,265 | 1,225 | 1,239 | -55 | -4.3% | 189,900 |
| 2022/07/28 | 1,284 | 1,312 | 1,261 | 1,294 | +16 | +1.3% | 241,100 |
| 2022/07/27 | 1,300 | 1,326 | 1,269 | 1,278 | -22 | -1.7% | 184,400 |
| 2022/07/26 | 1,250 | 1,300 | 1,238 | 1,300 | +55 | +4.4% | 106,300 |
| 2022/07/25 | 1,277 | 1,280 | 1,234 | 1,245 | -44 | -3.4% | 156,900 |
| 2022/07/22 | 1,276 | 1,308 | 1,226 | 1,289 | +13 | +1% | 171,200 |
| 2022/07/21 | 1,284 | 1,318 | 1,269 | 1,276 | -3 | -0.2% | 151,500 |
| 2022/07/20 | 1,271 | 1,284 | 1,240 | 1,279 | +46 | +3.7% | 134,300 |
| 2022/07/19 | 1,284 | 1,290 | 1,226 | 1,233 | -8 | -0.6% | 83,300 |
| 2022/07/15 | 1,258 | 1,277 | 1,216 | 1,241 | -11 | -0.9% | 163,300 |
| 2022/07/14 | 1,268 | 1,295 | 1,238 | 1,252 | -10 | -0.8% | 208,600 |
| 2022/07/13 | 1,190 | 1,262 | 1,180 | 1,262 | +132 | +11.7% | 367,600 |
| 2022/07/12 | 1,127 | 1,134 | 1,112 | 1,130 | ±0 | ±0% | 73,500 |
| 2022/07/11 | 1,131 | 1,158 | 1,123 | 1,130 | +19 | +1.7% | 157,900 |
| 2022/07/08 | 1,122 | 1,146 | 1,108 | 1,111 | -10 | -0.9% | 136,200 |
| 2022/07/07 | 1,118 | 1,130 | 1,084 | 1,121 | +15 | +1.4% | 86,300 |
| 2022/07/06 | 1,131 | 1,131 | 1,106 | 1,106 | -35 | -3.1% | 82,600 |
| 2022/07/05 | 1,166 | 1,176 | 1,132 | 1,141 | -11 | -1% | 104,000 |
| 2022/07/04 | 1,170 | 1,195 | 1,131 | 1,152 | -7 | -0.6% | 121,000 |
| 2022/07/01 | 1,213 | 1,242 | 1,150 | 1,159 | -67 | -5.5% | 120,800 |
| 2022/06/30 | 1,216 | 1,257 | 1,195 | 1,226 | +8 | +0.7% | 151,800 |
| 2022/06/29 | 1,199 | 1,220 | 1,181 | 1,218 | +5 | +0.4% | 120,800 |
| 2022/06/28 | 1,142 | 1,220 | 1,115 | 1,213 | +67 | +5.8% | 134,000 |
| 2022/06/27 | 1,167 | 1,181 | 1,127 | 1,146 | +1 | +0.1% | 81,800 |
| 2022/06/24 | 1,170 | 1,171 | 1,091 | 1,145 | -26 | -2.2% | 195,200 |
| 2022/06/23 | 1,209 | 1,239 | 1,171 | 1,171 | -34 | -2.8% | 181,300 |
| 2022/06/22 | 1,298 | 1,305 | 1,203 | 1,205 | -94 | -7.2% | 230,600 |
701～
750
件表示中 / 6514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 |
| ＪＰＮエンジン | 670,000円 | +0.9% | +7.9% | 1.19% | 12.94倍 | 4.05倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| プレス工 | 56,000円 | -8.9% | -17.3% | 5.89% | 12.08倍 | 0.49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 | 102,700円 | -16.7% | -41.4% | 5.84% | 18.19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 | 258,900円 | -9.6% | +3.1% | 2.78% | 9.13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
