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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,862 | 1,879 | 1,858 | 1,879 | ±0 | ±0% | 23,200 |
| 2014/07/01 | 1,876 | 1,886 | 1,876 | 1,879 | -1 | -0.1% | 15,600 |
| 2014/06/30 | 1,828 | 1,890 | 1,828 | 1,880 | +49 | +2.7% | 45,100 |
| 2014/06/27 | 1,832 | 1,848 | 1,813 | 1,831 | -26 | -1.4% | 21,500 |
| 2014/06/26 | 1,870 | 1,870 | 1,847 | 1,857 | -6 | -0.3% | 14,100 |
| 2014/06/25 | 1,872 | 1,872 | 1,854 | 1,863 | -20 | -1.1% | 23,400 |
| 2014/06/24 | 1,879 | 1,890 | 1,862 | 1,883 | +3 | +0.2% | 57,000 |
| 2014/06/23 | 1,836 | 1,880 | 1,830 | 1,880 | +63 | +3.5% | 88,700 |
| 2014/06/20 | 1,786 | 1,817 | 1,786 | 1,817 | +37 | +2.1% | 30,100 |
| 2014/06/19 | 1,760 | 1,797 | 1,760 | 1,780 | +22 | +1.3% | 42,000 |
| 2014/06/18 | 1,761 | 1,766 | 1,758 | 1,758 | -14 | -0.8% | 28,600 |
| 2014/06/17 | 1,776 | 1,789 | 1,761 | 1,772 | -9 | -0.5% | 13,900 |
| 2014/06/16 | 1,809 | 1,820 | 1,777 | 1,781 | -41 | -2.3% | 16,700 |
| 2014/06/13 | 1,797 | 1,823 | 1,781 | 1,822 | +18 | +1% | 31,400 |
| 2014/06/12 | 1,785 | 1,810 | 1,760 | 1,804 | +9 | +0.5% | 42,500 |
| 2014/06/11 | 1,760 | 1,807 | 1,760 | 1,795 | +35 | +2% | 23,700 |
| 2014/06/10 | 1,765 | 1,774 | 1,750 | 1,760 | -17 | -1% | 43,700 |
| 2014/06/09 | 1,812 | 1,825 | 1,752 | 1,777 | -47 | -2.6% | 44,900 |
| 2014/06/06 | 1,820 | 1,825 | 1,810 | 1,824 | -10 | -0.5% | 23,200 |
| 2014/06/05 | 1,840 | 1,840 | 1,811 | 1,834 | +12 | +0.7% | 25,700 |
| 2014/06/04 | 1,845 | 1,845 | 1,811 | 1,822 | -7 | -0.4% | 35,200 |
| 2014/06/03 | 1,854 | 1,854 | 1,813 | 1,829 | -21 | -1.1% | 48,800 |
| 2014/06/02 | 1,827 | 1,850 | 1,804 | 1,850 | +34 | +1.9% | 79,000 |
| 2014/05/30 | 1,848 | 1,850 | 1,813 | 1,816 | -17 | -0.9% | 140,300 |
| 2014/05/29 | 1,849 | 1,850 | 1,802 | 1,833 | -11 | -0.6% | 53,400 |
| 2014/05/28 | 1,842 | 1,850 | 1,830 | 1,844 | +16 | +0.9% | 21,400 |
| 2014/05/27 | 1,858 | 1,858 | 1,802 | 1,828 | -21 | -1.1% | 27,000 |
| 2014/05/26 | 1,839 | 1,857 | 1,837 | 1,849 | +15 | +0.8% | 49,100 |
| 2014/05/23 | 1,789 | 1,835 | 1,781 | 1,834 | +70 | +4% | 39,500 |
| 2014/05/22 | 1,736 | 1,808 | 1,736 | 1,764 | -12 | -0.7% | 93,000 |
| 2014/05/21 | 1,710 | 1,776 | 1,710 | 1,776 | +58 | +3.4% | 28,400 |
| 2014/05/20 | 1,748 | 1,749 | 1,693 | 1,718 | -40 | -2.3% | 51,700 |
| 2014/05/19 | 1,820 | 1,826 | 1,751 | 1,758 | -62 | -3.4% | 24,800 |
| 2014/05/16 | 1,830 | 1,843 | 1,785 | 1,820 | -33 | -1.8% | 28,900 |
| 2014/05/15 | 1,810 | 1,858 | 1,780 | 1,853 | +70 | +3.9% | 44,700 |
| 2014/05/14 | 1,797 | 1,800 | 1,753 | 1,783 | ±0 | ±0% | 38,900 |
| 2014/05/13 | 1,866 | 1,866 | 1,765 | 1,783 | -83 | -4.4% | 61,900 |
| 2014/05/12 | 1,852 | 1,873 | 1,852 | 1,866 | -8 | -0.4% | 35,000 |
| 2014/05/09 | 1,850 | 1,879 | 1,841 | 1,874 | +3 | +0.2% | 34,300 |
| 2014/05/08 | 1,865 | 1,880 | 1,864 | 1,871 | +8 | +0.4% | 50,000 |
| 2014/05/07 | 1,840 | 1,863 | 1,840 | 1,863 | +2 | +0.1% | 23,300 |
| 2014/05/02 | 1,866 | 1,866 | 1,837 | 1,861 | +8 | +0.4% | 25,800 |
| 2014/05/01 | 1,840 | 1,868 | 1,810 | 1,853 | +21 | +1.1% | 26,100 |
| 2014/04/30 | 1,864 | 1,864 | 1,805 | 1,832 | +26 | +1.4% | 36,100 |
| 2014/04/28 | 1,852 | 1,852 | 1,804 | 1,806 | -51 | -2.7% | 36,100 |
| 2014/04/25 | 1,852 | 1,869 | 1,847 | 1,857 | -6 | -0.3% | 35,300 |
| 2014/04/24 | 1,877 | 1,877 | 1,841 | 1,863 | +10 | +0.5% | 33,000 |
| 2014/04/23 | 1,850 | 1,876 | 1,850 | 1,853 | +19 | +1% | 29,400 |
| 2014/04/22 | 1,884 | 1,887 | 1,830 | 1,834 | +30 | +1.7% | 54,600 |
| 2014/04/21 | 1,780 | 1,816 | 1,780 | 1,804 | +38 | +2.2% | 45,000 |
2651～
2700
件表示中 / 6469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 | +23.6% | +441.5% | 0.00% | 13.19倍 | 3.05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 |
| プレス工 | 55,500円 | -4.0% | -22.7% | 5.77% | 9.03倍 | 0.50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 |
| トピー | 224,800円 | -9.9% | -37.9% | 4.58% | 9.72倍 | 0.36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 | 102,000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 | 229,800円 | -19.1% | -48.4% | 3.13% | 13.10倍 | 0.34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
