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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,549 | 1,552 | 1,525 | 1,525 | +3 | +0.2% | 107,800 |
| 2024/02/08 | 1,510 | 1,533 | 1,496 | 1,522 | +2 | +0.1% | 88,300 |
| 2024/02/07 | 1,525 | 1,532 | 1,507 | 1,520 | -18 | -1.2% | 94,700 |
| 2024/02/06 | 1,529 | 1,547 | 1,524 | 1,538 | -8 | -0.5% | 96,200 |
| 2024/02/05 | 1,542 | 1,553 | 1,535 | 1,546 | +1 | +0.1% | 73,900 |
| 2024/02/02 | 1,565 | 1,584 | 1,545 | 1,545 | -39 | -2.5% | 100,500 |
| 2024/02/01 | 1,589 | 1,594 | 1,563 | 1,584 | -34 | -2.1% | 163,500 |
| 2024/01/31 | 1,632 | 1,632 | 1,602 | 1,618 | -7 | -0.4% | 80,300 |
| 2024/01/30 | 1,619 | 1,649 | 1,616 | 1,625 | +13 | +0.8% | 152,200 |
| 2024/01/29 | 1,621 | 1,633 | 1,602 | 1,612 | +3 | +0.2% | 65,900 |
| 2024/01/26 | 1,626 | 1,661 | 1,606 | 1,609 | -24 | -1.5% | 142,100 |
| 2024/01/25 | 1,612 | 1,637 | 1,595 | 1,633 | +21 | +1.3% | 81,800 |
| 2024/01/24 | 1,626 | 1,636 | 1,603 | 1,612 | +6 | +0.4% | 60,700 |
| 2024/01/23 | 1,642 | 1,645 | 1,603 | 1,606 | -36 | -2.2% | 66,600 |
| 2024/01/22 | 1,596 | 1,651 | 1,588 | 1,642 | +32 | +2% | 145,100 |
| 2024/01/19 | 1,590 | 1,610 | 1,580 | 1,610 | +55 | +3.5% | 140,900 |
| 2024/01/18 | 1,570 | 1,580 | 1,549 | 1,555 | -3 | -0.2% | 91,100 |
| 2024/01/17 | 1,604 | 1,604 | 1,557 | 1,558 | -43 | -2.7% | 130,100 |
| 2024/01/16 | 1,629 | 1,630 | 1,595 | 1,601 | -28 | -1.7% | 97,600 |
| 2024/01/15 | 1,594 | 1,634 | 1,589 | 1,629 | +28 | +1.7% | 107,300 |
| 2024/01/12 | 1,614 | 1,636 | 1,599 | 1,601 | +1 | +0.1% | 131,400 |
| 2024/01/11 | 1,624 | 1,633 | 1,599 | 1,600 | -8 | -0.5% | 101,800 |
| 2024/01/10 | 1,538 | 1,611 | 1,538 | 1,608 | +54 | +3.5% | 165,400 |
| 2024/01/09 | 1,534 | 1,560 | 1,524 | 1,554 | -20 | -1.3% | 183,600 |
| 2024/01/05 | 1,620 | 1,625 | 1,574 | 1,574 | -44 | -2.7% | 122,500 |
| 2024/01/04 | 1,560 | 1,619 | 1,527 | 1,618 | +29 | +1.8% | 210,900 |
| 2023/12/29 | 1,570 | 1,610 | 1,564 | 1,589 | +13 | +0.8% | 185,200 |
| 2023/12/28 | 1,546 | 1,577 | 1,514 | 1,576 | +15 | +1% | 173,700 |
| 2023/12/27 | 1,515 | 1,589 | 1,515 | 1,561 | +63 | +4.2% | 392,700 |
| 2023/12/26 | 1,469 | 1,507 | 1,469 | 1,498 | +28 | +1.9% | 127,900 |
| 2023/12/25 | 1,465 | 1,482 | 1,460 | 1,470 | +8 | +0.5% | 67,200 |
| 2023/12/22 | 1,465 | 1,472 | 1,445 | 1,462 | +2 | +0.1% | 74,800 |
| 2023/12/21 | 1,472 | 1,484 | 1,456 | 1,460 | -38 | -2.5% | 82,200 |
| 2023/12/20 | 1,485 | 1,531 | 1,485 | 1,498 | +14 | +0.9% | 113,700 |
| 2023/12/19 | 1,470 | 1,484 | 1,452 | 1,484 | +9 | +0.6% | 70,600 |
| 2023/12/18 | 1,488 | 1,495 | 1,461 | 1,475 | -16 | -1.1% | 101,600 |
| 2023/12/15 | 1,461 | 1,503 | 1,461 | 1,491 | +42 | +2.9% | 102,100 |
| 2023/12/14 | 1,485 | 1,496 | 1,436 | 1,449 | -54 | -3.6% | 157,600 |
| 2023/12/13 | 1,491 | 1,520 | 1,486 | 1,503 | +12 | +0.8% | 63,800 |
| 2023/12/12 | 1,522 | 1,535 | 1,487 | 1,491 | -4 | -0.3% | 145,000 |
| 2023/12/11 | 1,497 | 1,526 | 1,488 | 1,495 | +24 | +1.6% | 77,200 |
| 2023/12/08 | 1,515 | 1,524 | 1,463 | 1,471 | -67 | -4.4% | 199,300 |
| 2023/12/07 | 1,540 | 1,585 | 1,530 | 1,538 | +38 | +2.5% | 229,000 |
| 2023/12/06 | 1,525 | 1,536 | 1,485 | 1,500 | -17 | -1.1% | 162,400 |
| 2023/12/05 | 1,532 | 1,544 | 1,516 | 1,517 | -41 | -2.6% | 97,400 |
| 2023/12/04 | 1,539 | 1,568 | 1,512 | 1,558 | +46 | +3% | 100,900 |
| 2023/12/01 | 1,512 | 1,580 | 1,507 | 1,512 | +24 | +1.6% | 262,000 |
| 2023/11/30 | 1,482 | 1,489 | 1,445 | 1,488 | -4 | -0.3% | 107,700 |
| 2023/11/29 | 1,474 | 1,507 | 1,464 | 1,492 | +26 | +1.8% | 90,100 |
| 2023/11/28 | 1,457 | 1,479 | 1,456 | 1,466 | +8 | +0.5% | 70,300 |
301～
350
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 | 172,800円 | -7.6% | -34.2% | 3.59% | 12.54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 | 204,100円 | -9.9% | -37.9% | 5.05% | 8.83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 | 100,100円 | -4.5% | -36.3% | 5.99% | - | 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
