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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 1,290 | 1,325 | 1,290 | 1,306 | +16 | +1.2% | 24,000 |
| 2006/09/26 | 1,299 | 1,300 | 1,290 | 1,290 | -9 | -0.7% | 5,000 |
| 2006/09/25 | 1,310 | 1,310 | 1,280 | 1,299 | +9 | +0.7% | 17,000 |
| 2006/09/22 | 1,300 | 1,300 | 1,280 | 1,290 | -20 | -1.5% | 13,000 |
| 2006/09/21 | 1,325 | 1,325 | 1,300 | 1,310 | ±0 | ±0% | 8,000 |
| 2006/09/20 | 1,290 | 1,310 | 1,270 | 1,310 | +4 | +0.3% | 27,000 |
| 2006/09/19 | 1,305 | 1,306 | 1,290 | 1,306 | -19 | -1.4% | 20,000 |
| 2006/09/15 | 1,339 | 1,340 | 1,305 | 1,325 | -15 | -1.1% | 32,000 |
| 2006/09/14 | 1,400 | 1,415 | 1,322 | 1,340 | -76 | -5.4% | 100,000 |
| 2006/09/13 | 1,250 | 1,466 | 1,250 | 1,416 | +150 | +11.8% | 335,000 |
| 2006/09/12 | 1,299 | 1,299 | 1,250 | 1,266 | -34 | -2.6% | 31,000 |
| 2006/09/11 | 1,343 | 1,343 | 1,300 | 1,300 | -20 | -1.5% | 29,000 |
| 2006/09/08 | 1,306 | 1,320 | 1,297 | 1,320 | -3 | -0.2% | 29,000 |
| 2006/09/07 | 1,304 | 1,330 | 1,301 | 1,323 | -21 | -1.6% | 31,000 |
| 2006/09/06 | 1,271 | 1,344 | 1,270 | 1,344 | +85 | +6.8% | 160,000 |
| 2006/09/05 | 1,261 | 1,269 | 1,256 | 1,259 | +1 | +0.1% | 12,000 |
| 2006/09/04 | 1,249 | 1,259 | 1,248 | 1,258 | +27 | +2.2% | 13,000 |
| 2006/09/01 | 1,247 | 1,247 | 1,227 | 1,231 | -4 | -0.3% | 16,000 |
| 2006/08/31 | 1,247 | 1,247 | 1,220 | 1,235 | +5 | +0.4% | 14,000 |
| 2006/08/30 | 1,250 | 1,250 | 1,230 | 1,230 | -23 | -1.8% | 9,000 |
| 2006/08/29 | 1,250 | 1,275 | 1,250 | 1,253 | +3 | +0.2% | 21,000 |
| 2006/08/28 | 1,250 | 1,270 | 1,232 | 1,250 | -4 | -0.3% | 15,000 |
| 2006/08/25 | 1,270 | 1,285 | 1,254 | 1,254 | -16 | -1.3% | 18,000 |
| 2006/08/24 | 1,280 | 1,293 | 1,262 | 1,270 | -13 | -1% | 12,000 |
| 2006/08/23 | 1,312 | 1,312 | 1,280 | 1,283 | -27 | -2.1% | 30,000 |
| 2006/08/22 | 1,254 | 1,311 | 1,253 | 1,310 | +36 | +2.8% | 43,000 |
| 2006/08/21 | 1,251 | 1,280 | 1,250 | 1,274 | +49 | +4% | 53,000 |
| 2006/08/18 | 1,213 | 1,225 | 1,213 | 1,225 | +3 | +0.2% | 32,000 |
| 2006/08/17 | 1,235 | 1,236 | 1,222 | 1,222 | +2 | +0.2% | 38,000 |
| 2006/08/16 | 1,219 | 1,222 | 1,216 | 1,220 | ±0 | ±0% | 41,000 |
| 2006/08/15 | 1,216 | 1,228 | 1,215 | 1,220 | +5 | +0.4% | 21,000 |
| 2006/08/14 | 1,216 | 1,216 | 1,211 | 1,215 | -1 | -0.1% | 11,000 |
| 2006/08/11 | 1,228 | 1,228 | 1,213 | 1,216 | -12 | -1% | 12,000 |
| 2006/08/10 | 1,235 | 1,239 | 1,228 | 1,228 | -5 | -0.4% | 12,000 |
| 2006/08/09 | 1,236 | 1,236 | 1,225 | 1,233 | -1 | -0.1% | 16,000 |
| 2006/08/08 | 1,209 | 1,234 | 1,209 | 1,234 | +18 | +1.5% | 14,000 |
| 2006/08/07 | 1,229 | 1,229 | 1,212 | 1,216 | -13 | -1.1% | 7,000 |
| 2006/08/04 | 1,220 | 1,230 | 1,215 | 1,229 | +11 | +0.9% | 17,000 |
| 2006/08/03 | 1,220 | 1,222 | 1,218 | 1,218 | -2 | -0.2% | 15,000 |
| 2006/08/02 | 1,220 | 1,225 | 1,210 | 1,220 | -20 | -1.6% | 17,000 |
| 2006/08/01 | 1,247 | 1,259 | 1,224 | 1,240 | +10 | +0.8% | 18,000 |
| 2006/07/31 | 1,272 | 1,280 | 1,230 | 1,230 | -10 | -0.8% | 25,000 |
| 2006/07/28 | 1,215 | 1,240 | 1,200 | 1,240 | +25 | +2.1% | 51,000 |
| 2006/07/27 | 1,230 | 1,230 | 1,193 | 1,215 | -15 | -1.2% | 16,000 |
| 2006/07/26 | 1,299 | 1,299 | 1,196 | 1,230 | -40 | -3.1% | 28,000 |
| 2006/07/25 | 1,298 | 1,298 | 1,260 | 1,270 | +40 | +3.3% | 16,000 |
| 2006/07/24 | 1,196 | 1,230 | 1,190 | 1,230 | +35 | +2.9% | 10,000 |
| 2006/07/21 | 1,200 | 1,220 | 1,190 | 1,195 | -25 | -2% | 16,000 |
| 2006/07/20 | 1,230 | 1,249 | 1,220 | 1,220 | +49 | +4.2% | 18,000 |
| 2006/07/19 | 1,220 | 1,227 | 1,171 | 1,171 | -74 | -5.9% | 43,000 |
4551～
4600
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
