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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 1,251 | 1,268 | 1,200 | 1,245 | -16 | -1.3% | 46,000 |
| 2006/07/14 | 1,289 | 1,289 | 1,261 | 1,261 | -34 | -2.6% | 28,000 |
| 2006/07/13 | 1,286 | 1,302 | 1,286 | 1,295 | -10 | -0.8% | 15,000 |
| 2006/07/12 | 1,340 | 1,340 | 1,305 | 1,305 | -15 | -1.1% | 12,000 |
| 2006/07/11 | 1,351 | 1,351 | 1,320 | 1,320 | -45 | -3.3% | 15,000 |
| 2006/07/10 | 1,310 | 1,365 | 1,291 | 1,365 | +15 | +1.1% | 25,000 |
| 2006/07/07 | 1,347 | 1,360 | 1,330 | 1,350 | +23 | +1.7% | 34,000 |
| 2006/07/06 | 1,326 | 1,330 | 1,320 | 1,327 | -16 | -1.2% | 24,000 |
| 2006/07/05 | 1,379 | 1,380 | 1,330 | 1,343 | -41 | -3% | 51,000 |
| 2006/07/04 | 1,395 | 1,405 | 1,384 | 1,384 | -10 | -0.7% | 17,000 |
| 2006/07/03 | 1,394 | 1,400 | 1,394 | 1,394 | ±0 | ±0% | 14,000 |
| 2006/06/30 | 1,440 | 1,465 | 1,394 | 1,394 | -4 | -0.3% | 66,000 |
| 2006/06/29 | 1,381 | 1,399 | 1,370 | 1,398 | +37 | +2.7% | 18,000 |
| 2006/06/28 | 1,360 | 1,380 | 1,360 | 1,361 | -14 | -1% | 16,000 |
| 2006/06/27 | 1,385 | 1,385 | 1,375 | 1,375 | +5 | +0.4% | 30,000 |
| 2006/06/26 | 1,360 | 1,386 | 1,360 | 1,370 | -30 | -2.1% | 15,000 |
| 2006/06/23 | 1,399 | 1,400 | 1,382 | 1,400 | +10 | +0.7% | 15,000 |
| 2006/06/22 | 1,390 | 1,390 | 1,361 | 1,390 | +30 | +2.2% | 21,000 |
| 2006/06/21 | 1,367 | 1,367 | 1,340 | 1,360 | -10 | -0.7% | 24,000 |
| 2006/06/20 | 1,387 | 1,390 | 1,370 | 1,370 | -30 | -2.1% | 16,000 |
| 2006/06/19 | 1,389 | 1,400 | 1,371 | 1,400 | -9 | -0.6% | 21,000 |
| 2006/06/16 | 1,380 | 1,409 | 1,361 | 1,409 | +62 | +4.6% | 55,000 |
| 2006/06/15 | 1,340 | 1,360 | 1,340 | 1,347 | +87 | +6.9% | 35,000 |
| 2006/06/14 | 1,249 | 1,285 | 1,249 | 1,260 | +10 | +0.8% | 29,000 |
| 2006/06/13 | 1,255 | 1,270 | 1,250 | 1,250 | -50 | -3.8% | 23,000 |
| 2006/06/12 | 1,240 | 1,300 | 1,240 | 1,300 | -20 | -1.5% | 38,000 |
| 2006/06/09 | 1,281 | 1,356 | 1,280 | 1,320 | +40 | +3.1% | 31,000 |
| 2006/06/08 | 1,202 | 1,280 | 1,151 | 1,280 | +30 | +2.4% | 99,000 |
| 2006/06/07 | 1,290 | 1,300 | 1,250 | 1,250 | -56 | -4.3% | 40,000 |
| 2006/06/06 | 1,320 | 1,320 | 1,300 | 1,306 | -54 | -4% | 39,000 |
| 2006/06/05 | 1,310 | 1,364 | 1,309 | 1,360 | -29 | -2.1% | 31,000 |
| 2006/06/02 | 1,320 | 1,389 | 1,200 | 1,389 | +49 | +3.7% | 117,000 |
| 2006/06/01 | 1,415 | 1,420 | 1,340 | 1,340 | -65 | -4.6% | 55,000 |
| 2006/05/31 | 1,405 | 1,410 | 1,400 | 1,405 | -40 | -2.8% | 68,000 |
| 2006/05/30 | 1,449 | 1,450 | 1,425 | 1,445 | -5 | -0.3% | 44,000 |
| 2006/05/29 | 1,430 | 1,450 | 1,425 | 1,450 | +35 | +2.5% | 51,000 |
| 2006/05/26 | 1,415 | 1,440 | 1,412 | 1,415 | -20 | -1.4% | 43,000 |
| 2006/05/25 | 1,484 | 1,484 | 1,435 | 1,435 | -30 | -2% | 41,000 |
| 2006/05/24 | 1,469 | 1,478 | 1,450 | 1,465 | +15 | +1% | 27,000 |
| 2006/05/23 | 1,492 | 1,510 | 1,450 | 1,450 | -100 | -6.5% | 37,000 |
| 2006/05/22 | 1,585 | 1,585 | 1,550 | 1,550 | +50 | +3.3% | 19,000 |
| 2006/05/19 | 1,541 | 1,548 | 1,456 | 1,500 | -40 | -2.6% | 34,000 |
| 2006/05/18 | 1,498 | 1,541 | 1,420 | 1,540 | -8 | -0.5% | 41,000 |
| 2006/05/17 | 1,541 | 1,550 | 1,500 | 1,548 | -2 | -0.1% | 30,000 |
| 2006/05/16 | 1,577 | 1,607 | 1,550 | 1,550 | -25 | -1.6% | 46,000 |
| 2006/05/15 | 1,565 | 1,625 | 1,551 | 1,575 | -28 | -1.7% | 30,000 |
| 2006/05/12 | 1,615 | 1,620 | 1,590 | 1,603 | -47 | -2.8% | 29,000 |
| 2006/05/11 | 1,648 | 1,657 | 1,625 | 1,650 | +2 | +0.1% | 85,000 |
| 2006/05/10 | 1,630 | 1,649 | 1,620 | 1,648 | +18 | +1.1% | 54,000 |
| 2006/05/09 | 1,644 | 1,644 | 1,622 | 1,630 | -15 | -0.9% | 38,000 |
4601～
4650
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
