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 |
|---|---|---|---|---|---|---|---|
| 2006/12/11 | 1,200 | 1,208 | 1,191 | 1,208 | -7 | -0.6% | 7,000 |
| 2006/12/08 | 1,218 | 1,218 | 1,197 | 1,215 | -5 | -0.4% | 22,000 |
| 2006/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | -3 | -0.2% | 3,000 |
| 2006/12/06 | 1,230 | 1,230 | 1,205 | 1,223 | +13 | +1.1% | 22,000 |
| 2006/12/05 | 1,250 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 18,000 |
| 2006/12/04 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 8,000 |
| 2006/12/01 | 1,216 | 1,239 | 1,216 | 1,220 | -8 | -0.7% | 11,000 |
| 2006/11/30 | 1,229 | 1,229 | 1,215 | 1,228 | +28 | +2.3% | 6,000 |
| 2006/11/29 | 1,185 | 1,214 | 1,185 | 1,200 | +19 | +1.6% | 14,000 |
| 2006/11/28 | 1,165 | 1,185 | 1,153 | 1,181 | +1 | +0.1% | 20,000 |
| 2006/11/27 | 1,186 | 1,190 | 1,178 | 1,180 | -6 | -0.5% | 16,000 |
| 2006/11/24 | 1,177 | 1,186 | 1,166 | 1,186 | ±0 | ±0% | 10,000 |
| 2006/11/22 | 1,163 | 1,190 | 1,163 | 1,186 | -4 | -0.3% | 13,000 |
| 2006/11/21 | 1,200 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 8,000 |
| 2006/11/20 | 1,171 | 1,200 | 1,150 | 1,190 | -30 | -2.5% | 32,000 |
| 2006/11/17 | 1,190 | 1,230 | 1,160 | 1,220 | +17 | +1.4% | 37,000 |
| 2006/11/16 | 1,206 | 1,215 | 1,203 | 1,203 | -27 | -2.2% | 9,000 |
| 2006/11/15 | 1,202 | 1,230 | 1,190 | 1,230 | +12 | +1% | 33,000 |
| 2006/11/14 | 1,188 | 1,218 | 1,188 | 1,218 | -2 | -0.2% | 9,000 |
| 2006/11/13 | 1,200 | 1,220 | 1,180 | 1,220 | +1 | +0.1% | 9,000 |
| 2006/11/10 | 1,224 | 1,224 | 1,203 | 1,219 | +1 | +0.1% | 19,000 |
| 2006/11/09 | 1,212 | 1,232 | 1,200 | 1,218 | -12 | -1% | 16,000 |
| 2006/11/08 | 1,225 | 1,240 | 1,204 | 1,230 | ±0 | ±0% | 34,000 |
| 2006/11/07 | 1,215 | 1,230 | 1,213 | 1,230 | -3 | -0.2% | 12,000 |
| 2006/11/06 | 1,203 | 1,233 | 1,203 | 1,233 | +3 | +0.2% | 14,000 |
| 2006/11/02 | 1,210 | 1,230 | 1,201 | 1,230 | +15 | +1.2% | 16,000 |
| 2006/11/01 | 1,202 | 1,215 | 1,201 | 1,215 | ±0 | ±0% | 17,000 |
| 2006/10/31 | 1,200 | 1,215 | 1,199 | 1,215 | +9 | +0.7% | 44,000 |
| 2006/10/30 | 1,219 | 1,219 | 1,205 | 1,206 | -35 | -2.8% | 36,000 |
| 2006/10/27 | 1,244 | 1,260 | 1,231 | 1,241 | +11 | +0.9% | 25,000 |
| 2006/10/26 | 1,241 | 1,242 | 1,226 | 1,230 | -10 | -0.8% | 54,000 |
| 2006/10/25 | 1,251 | 1,251 | 1,240 | 1,240 | -10 | -0.8% | 27,000 |
| 2006/10/24 | 1,253 | 1,255 | 1,249 | 1,250 | -1 | -0.1% | 36,000 |
| 2006/10/23 | 1,265 | 1,270 | 1,251 | 1,251 | -20 | -1.6% | 25,000 |
| 2006/10/20 | 1,286 | 1,299 | 1,271 | 1,271 | -9 | -0.7% | 13,000 |
| 2006/10/19 | 1,300 | 1,300 | 1,280 | 1,280 | +4 | +0.3% | 17,000 |
| 2006/10/18 | 1,280 | 1,290 | 1,260 | 1,276 | +26 | +2.1% | 38,000 |
| 2006/10/17 | 1,265 | 1,265 | 1,235 | 1,250 | -15 | -1.2% | 11,000 |
| 2006/10/16 | 1,217 | 1,265 | 1,217 | 1,265 | +40 | +3.3% | 27,000 |
| 2006/10/13 | 1,215 | 1,229 | 1,213 | 1,225 | -5 | -0.4% | 23,000 |
| 2006/10/12 | 1,229 | 1,230 | 1,201 | 1,230 | ±0 | ±0% | 20,000 |
| 2006/10/11 | 1,268 | 1,268 | 1,206 | 1,230 | -50 | -3.9% | 35,000 |
| 2006/10/10 | 1,285 | 1,300 | 1,274 | 1,280 | -19 | -1.5% | 18,000 |
| 2006/10/06 | 1,291 | 1,307 | 1,291 | 1,299 | +20 | +1.6% | 20,000 |
| 2006/10/05 | 1,265 | 1,279 | 1,263 | 1,279 | +14 | +1.1% | 20,000 |
| 2006/10/04 | 1,276 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 14,000 |
| 2006/10/03 | 1,289 | 1,289 | 1,265 | 1,280 | -15 | -1.2% | 16,000 |
| 2006/10/02 | 1,300 | 1,300 | 1,295 | 1,295 | -12 | -0.9% | 6,000 |
| 2006/09/29 | 1,320 | 1,320 | 1,301 | 1,307 | -13 | -1% | 10,000 |
| 2006/09/28 | 1,310 | 1,330 | 1,310 | 1,320 | +14 | +1.1% | 12,000 |
4501～
4550
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 | 171,200円 | -7.6% | -34.2% | 3.62% | 12.42倍 | 0.98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 | 100,700円 | -4.5% | -36.3% | 5.96% | - | 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 | 219,400円 | -19.1% | -48.4% | 3.28% | 12.50倍 | 0.33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
