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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 1,798 | 1,799 | 1,798 | 1,799 | +1 | +0.1% | 105,400 |
| 2025/04/24 | 1,798 | 1,799 | 1,797 | 1,798 | -1 | -0.1% | 90,200 |
| 2025/04/23 | 1,797 | 1,799 | 1,797 | 1,799 | ±0 | ±0% | 148,800 |
| 2025/04/22 | 1,798 | 1,799 | 1,797 | 1,799 | ±0 | ±0% | 136,200 |
| 2025/04/21 | 1,796 | 1,799 | 1,796 | 1,799 | +5 | +0.3% | 358,500 |
| 2025/04/18 | 1,792 | 1,797 | 1,789 | 1,794 | +2 | +0.1% | 235,600 |
| 2025/04/17 | 1,787 | 1,794 | 1,786 | 1,792 | +3 | +0.2% | 180,100 |
| 2025/04/16 | 1,785 | 1,793 | 1,783 | 1,789 | +5 | +0.3% | 275,900 |
| 2025/04/15 | 1,783 | 1,786 | 1,782 | 1,784 | +1 | +0.1% | 198,600 |
| 2025/04/14 | 1,785 | 1,791 | 1,782 | 1,783 | +3 | +0.2% | 100,600 |
| 2025/04/11 | 1,783 | 1,785 | 1,778 | 1,780 | -6 | -0.3% | 269,400 |
| 2025/04/10 | 1,785 | 1,788 | 1,784 | 1,786 | +11 | +0.6% | 159,400 |
| 2025/04/09 | 1,784 | 1,785 | 1,774 | 1,775 | -13 | -0.7% | 191,000 |
| 2025/04/08 | 1,786 | 1,789 | 1,781 | 1,788 | +8 | +0.4% | 181,800 |
| 2025/04/07 | 1,789 | 1,793 | 1,765 | 1,780 | -13 | -0.7% | 408,800 |
| 2025/04/04 | 1,794 | 1,794 | 1,786 | 1,793 | ±0 | ±0% | 586,300 |
| 2025/04/03 | 1,793 | 1,796 | 1,792 | 1,793 | -2 | -0.1% | 212,900 |
| 2025/04/02 | 1,793 | 1,795 | 1,792 | 1,795 | +2 | +0.1% | 88,700 |
| 2025/04/01 | 1,793 | 1,794 | 1,792 | 1,793 | ±0 | ±0% | 71,700 |
| 2025/03/31 | 1,793 | 1,797 | 1,792 | 1,793 | -3 | -0.2% | 137,900 |
| 2025/03/28 | 1,792 | 1,796 | 1,792 | 1,796 | +2 | +0.1% | 74,800 |
| 2025/03/27 | 1,793 | 1,795 | 1,792 | 1,794 | ±0 | ±0% | 115,800 |
| 2025/03/26 | 1,793 | 1,795 | 1,793 | 1,794 | +1 | +0.1% | 151,700 |
| 2025/03/25 | 1,793 | 1,796 | 1,793 | 1,793 | -3 | -0.2% | 58,800 |
| 2025/03/24 | 1,794 | 1,796 | 1,792 | 1,796 | ±0 | ±0% | 66,500 |
| 2025/03/21 | 1,793 | 1,796 | 1,791 | 1,796 | +4 | +0.2% | 242,200 |
| 2025/03/19 | 1,794 | 1,796 | 1,792 | 1,792 | -4 | -0.2% | 88,400 |
| 2025/03/18 | 1,794 | 1,796 | 1,793 | 1,796 | +1 | +0.1% | 67,900 |
| 2025/03/17 | 1,790 | 1,795 | 1,790 | 1,795 | +7 | +0.4% | 62,800 |
| 2025/03/14 | 1,790 | 1,792 | 1,788 | 1,788 | -3 | -0.2% | 199,200 |
| 2025/03/13 | 1,790 | 1,795 | 1,789 | 1,791 | -1 | -0.1% | 169,700 |
| 2025/03/12 | 1,790 | 1,793 | 1,790 | 1,792 | +3 | +0.2% | 76,600 |
| 2025/03/11 | 1,791 | 1,792 | 1,789 | 1,789 | -3 | -0.2% | 147,200 |
| 2025/03/10 | 1,794 | 1,795 | 1,789 | 1,792 | -1 | -0.1% | 201,900 |
| 2025/03/07 | 1,794 | 1,795 | 1,792 | 1,793 | -1 | -0.1% | 97,600 |
| 2025/03/06 | 1,792 | 1,796 | 1,792 | 1,794 | +1 | +0.1% | 91,700 |
| 2025/03/05 | 1,792 | 1,793 | 1,791 | 1,793 | ±0 | ±0% | 75,300 |
| 2025/03/04 | 1,791 | 1,793 | 1,790 | 1,793 | +3 | +0.2% | 102,100 |
| 2025/03/03 | 1,792 | 1,794 | 1,790 | 1,790 | +1 | +0.1% | 92,400 |
| 2025/02/28 | 1,793 | 1,795 | 1,788 | 1,789 | -7 | -0.4% | 175,200 |
| 2025/02/27 | 1,792 | 1,796 | 1,791 | 1,796 | +5 | +0.3% | 138,100 |
| 2025/02/26 | 1,787 | 1,793 | 1,787 | 1,791 | +6 | +0.3% | 176,400 |
| 2025/02/25 | 1,788 | 1,789 | 1,784 | 1,785 | +4 | +0.2% | 103,200 |
| 2025/02/21 | 1,782 | 1,785 | 1,781 | 1,781 | -1 | -0.1% | 131,400 |
| 2025/02/20 | 1,785 | 1,790 | 1,782 | 1,782 | -2 | -0.1% | 164,200 |
| 2025/02/19 | 1,794 | 1,796 | 1,783 | 1,784 | -10 | -0.6% | 321,800 |
| 2025/02/18 | 1,794 | 1,796 | 1,793 | 1,794 | +1 | +0.1% | 117,800 |
| 2025/02/17 | 1,795 | 1,797 | 1,793 | 1,793 | -2 | -0.1% | 236,800 |
| 2025/02/14 | 1,796 | 1,798 | 1,794 | 1,795 | -1 | -0.1% | 181,100 |
| 2025/02/13 | 1,794 | 1,797 | 1,794 | 1,796 | +2 | +0.1% | 173,200 |
51～
100
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
