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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 1,170 | 1,180 | 1,155 | 1,156 | +10 | +0.9% | 108,800 |
| 2024/04/23 | 1,160 | 1,166 | 1,133 | 1,146 | -14 | -1.2% | 106,200 |
| 2024/04/22 | 1,142 | 1,160 | 1,135 | 1,160 | +44 | +3.9% | 68,900 |
| 2024/04/19 | 1,137 | 1,147 | 1,093 | 1,116 | -16 | -1.4% | 113,300 |
| 2024/04/18 | 1,100 | 1,153 | 1,096 | 1,132 | +17 | +1.5% | 101,500 |
| 2024/04/17 | 1,112 | 1,128 | 1,092 | 1,115 | +7 | +0.6% | 117,200 |
| 2024/04/16 | 1,134 | 1,158 | 1,107 | 1,108 | -38 | -3.3% | 126,300 |
| 2024/04/15 | 1,111 | 1,146 | 1,107 | 1,146 | +10 | +0.9% | 128,200 |
| 2024/04/12 | 1,177 | 1,188 | 1,135 | 1,136 | -39 | -3.3% | 176,600 |
| 2024/04/11 | 1,202 | 1,215 | 1,173 | 1,175 | -52 | -4.2% | 165,500 |
| 2024/04/10 | 1,241 | 1,258 | 1,227 | 1,227 | -9 | -0.7% | 104,800 |
| 2024/04/09 | 1,219 | 1,241 | 1,193 | 1,236 | +30 | +2.5% | 150,000 |
| 2024/04/08 | 1,155 | 1,213 | 1,155 | 1,206 | +60 | +5.2% | 178,700 |
| 2024/04/05 | 1,110 | 1,148 | 1,103 | 1,146 | +11 | +1% | 119,800 |
| 2024/04/04 | 1,154 | 1,154 | 1,132 | 1,135 | -11 | -1% | 122,700 |
| 2024/04/03 | 1,148 | 1,158 | 1,138 | 1,146 | -32 | -2.7% | 144,100 |
| 2024/04/02 | 1,215 | 1,221 | 1,172 | 1,178 | -37 | -3% | 182,400 |
| 2024/04/01 | 1,235 | 1,250 | 1,211 | 1,215 | -16 | -1.3% | 175,500 |
| 2024/03/29 | 1,220 | 1,240 | 1,217 | 1,231 | +15 | +1.2% | 80,800 |
| 2024/03/28 | 1,230 | 1,248 | 1,213 | 1,216 | -35 | -2.8% | 103,900 |
| 2024/03/27 | 1,231 | 1,280 | 1,224 | 1,251 | +38 | +3.1% | 206,900 |
| 2024/03/26 | 1,241 | 1,241 | 1,202 | 1,213 | -36 | -2.9% | 207,900 |
| 2024/03/25 | 1,290 | 1,348 | 1,249 | 1,249 | -84 | -6.3% | 518,100 |
| 2024/03/22 | 1,335 | 1,345 | 1,323 | 1,333 | +3 | +0.2% | 154,700 |
| 2024/03/21 | 1,325 | 1,342 | 1,323 | 1,330 | +15 | +1.1% | 99,300 |
| 2024/03/19 | 1,297 | 1,317 | 1,287 | 1,315 | +23 | +1.8% | 120,500 |
| 2024/03/18 | 1,253 | 1,295 | 1,244 | 1,292 | +53 | +4.3% | 141,800 |
| 2024/03/15 | 1,220 | 1,250 | 1,220 | 1,239 | +5 | +0.4% | 109,400 |
| 2024/03/14 | 1,208 | 1,235 | 1,206 | 1,234 | +31 | +2.6% | 76,700 |
| 2024/03/13 | 1,229 | 1,236 | 1,202 | 1,203 | -6 | -0.5% | 93,200 |
| 2024/03/12 | 1,175 | 1,215 | 1,155 | 1,209 | +21 | +1.8% | 167,000 |
| 2024/03/11 | 1,212 | 1,220 | 1,175 | 1,188 | -53 | -4.3% | 191,400 |
| 2024/03/08 | 1,218 | 1,248 | 1,218 | 1,241 | +9 | +0.7% | 96,200 |
| 2024/03/07 | 1,264 | 1,266 | 1,215 | 1,232 | -19 | -1.5% | 168,200 |
| 2024/03/06 | 1,240 | 1,261 | 1,217 | 1,251 | -19 | -1.5% | 234,900 |
| 2024/03/05 | 1,305 | 1,311 | 1,269 | 1,270 | -55 | -4.2% | 284,700 |
| 2024/03/04 | 1,328 | 1,340 | 1,310 | 1,325 | -3 | -0.2% | 125,100 |
| 2024/03/01 | 1,321 | 1,337 | 1,320 | 1,328 | +6 | +0.5% | 74,700 |
| 2024/02/29 | 1,342 | 1,344 | 1,311 | 1,322 | -19 | -1.4% | 187,200 |
| 2024/02/28 | 1,333 | 1,350 | 1,327 | 1,341 | ±0 | ±0% | 126,600 |
| 2024/02/27 | 1,333 | 1,352 | 1,327 | 1,341 | +11 | +0.8% | 96,500 |
| 2024/02/26 | 1,357 | 1,358 | 1,321 | 1,330 | -26 | -1.9% | 196,600 |
| 2024/02/22 | 1,351 | 1,368 | 1,347 | 1,356 | +14 | +1% | 91,700 |
| 2024/02/21 | 1,369 | 1,375 | 1,339 | 1,342 | -26 | -1.9% | 102,600 |
| 2024/02/20 | 1,386 | 1,427 | 1,356 | 1,368 | +16 | +1.2% | 153,300 |
| 2024/02/19 | 1,332 | 1,356 | 1,306 | 1,352 | +33 | +2.5% | 148,600 |
| 2024/02/16 | 1,328 | 1,329 | 1,285 | 1,319 | -4 | -0.3% | 282,700 |
| 2024/02/15 | 1,412 | 1,412 | 1,323 | 1,323 | -84 | -6% | 283,000 |
| 2024/02/14 | 1,411 | 1,416 | 1,381 | 1,407 | -5 | -0.4% | 216,800 |
| 2024/02/13 | 1,416 | 1,470 | 1,394 | 1,412 | -113 | -7.4% | 558,600 |
251～
300
件表示中 / 6467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 |
| ダイハツイン | 173,000円 | -7.6% | -34.2% | 3.58% | 12.55倍 | 0.99倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| トピー | 204,500円 | -9.9% | -37.9% | 5.04% | 8.85倍 | 0.33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 | 99,900円 | -4.5% | -36.3% | 6.01% | - | 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 | 223,700円 | -19.1% | -48.4% | 3.22% | 12.74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
