Ｊ－ＭＡＸ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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 1,025 | 1,036 | 1,007 | 1,021 | +7 | +0.7% | 12,100 |
| 2021/05/14 | 1,018 | 1,020 | 1,008 | 1,014 | +8 | +0.8% | 22,000 |
| 2021/05/13 | 997 | 1,021 | 986 | 1,006 | -11 | -1.1% | 38,200 |
| 2021/05/12 | 1,027 | 1,030 | 991 | 1,017 | -8 | -0.8% | 7,100 |
| 2021/05/11 | 1,050 | 1,050 | 1,020 | 1,025 | -25 | -2.4% | 15,200 |
| 2021/05/10 | 1,057 | 1,063 | 1,047 | 1,050 | -8 | -0.8% | 39,600 |
| 2021/05/07 | 1,050 | 1,060 | 1,050 | 1,058 | -6 | -0.6% | 3,400 |
| 2021/05/06 | 1,062 | 1,068 | 1,047 | 1,064 | -10 | -0.9% | 6,800 |
| 2021/04/30 | 1,080 | 1,083 | 1,048 | 1,074 | -3 | -0.3% | 8,400 |
| 2021/04/28 | 1,069 | 1,077 | 1,059 | 1,077 | +35 | +3.4% | 17,100 |
| 2021/04/27 | 1,046 | 1,070 | 1,033 | 1,042 | -11 | -1% | 45,400 |
| 2021/04/26 | 1,052 | 1,053 | 1,039 | 1,053 | -8 | -0.8% | 11,100 |
| 2021/04/23 | 1,077 | 1,078 | 1,050 | 1,061 | -16 | -1.5% | 15,400 |
| 2021/04/22 | 1,085 | 1,085 | 1,071 | 1,077 | +2 | +0.2% | 2,900 |
| 2021/04/21 | 1,085 | 1,088 | 1,071 | 1,075 | -16 | -1.5% | 22,800 |
| 2021/04/20 | 1,090 | 1,091 | 1,078 | 1,091 | ±0 | ±0% | 12,400 |
| 2021/04/19 | 1,087 | 1,091 | 1,074 | 1,091 | +10 | +0.9% | 9,800 |
| 2021/04/16 | 1,088 | 1,088 | 1,081 | 1,081 | -10 | -0.9% | 7,600 |
| 2021/04/15 | 1,075 | 1,100 | 1,071 | 1,091 | +8 | +0.7% | 11,300 |
| 2021/04/14 | 1,076 | 1,083 | 1,070 | 1,083 | +8 | +0.7% | 8,100 |
| 2021/04/13 | 1,072 | 1,079 | 1,070 | 1,075 | +5 | +0.5% | 3,500 |
| 2021/04/12 | 1,077 | 1,077 | 1,070 | 1,070 | -7 | -0.6% | 5,600 |
| 2021/04/09 | 1,070 | 1,078 | 1,069 | 1,077 | +7 | +0.7% | 5,300 |
| 2021/04/08 | 1,070 | 1,081 | 1,068 | 1,070 | +2 | +0.2% | 7,600 |
| 2021/04/07 | 1,079 | 1,079 | 1,061 | 1,068 | -11 | -1% | 7,300 |
| 2021/04/06 | 1,080 | 1,083 | 1,070 | 1,079 | -2 | -0.2% | 6,300 |
| 2021/04/05 | 1,075 | 1,106 | 1,075 | 1,081 | +7 | +0.7% | 12,500 |
| 2021/04/02 | 1,070 | 1,075 | 1,059 | 1,074 | +4 | +0.4% | 7,100 |
| 2021/04/01 | 1,071 | 1,071 | 1,056 | 1,070 | -1 | -0.1% | 9,500 |
| 2021/03/31 | 1,085 | 1,085 | 1,070 | 1,071 | -27 | -2.5% | 2,100 |
| 2021/03/30 | 1,108 | 1,120 | 1,083 | 1,098 | +9 | +0.8% | 10,800 |
| 2021/03/29 | 1,110 | 1,111 | 1,072 | 1,089 | +2 | +0.2% | 8,800 |
| 2021/03/26 | 1,090 | 1,090 | 1,087 | 1,087 | -16 | -1.5% | 700 |
| 2021/03/25 | 1,087 | 1,103 | 1,075 | 1,103 | +20 | +1.8% | 2,200 |
| 2021/03/24 | 1,077 | 1,088 | 1,051 | 1,083 | -10 | -0.9% | 25,400 |
| 2021/03/23 | 1,092 | 1,124 | 1,092 | 1,093 | +1 | +0.1% | 7,200 |
| 2021/03/22 | 1,150 | 1,150 | 1,092 | 1,092 | -41 | -3.6% | 27,400 |
| 2021/03/19 | 1,155 | 1,155 | 1,133 | 1,133 | -27 | -2.3% | 7,900 |
| 2021/03/18 | 1,205 | 1,208 | 1,105 | 1,160 | -32 | -2.7% | 24,900 |
| 2021/03/17 | 1,147 | 1,198 | 1,146 | 1,192 | +49 | +4.3% | 34,500 |
| 2021/03/16 | 1,100 | 1,145 | 1,088 | 1,143 | +48 | +4.4% | 26,700 |
| 2021/03/15 | 1,078 | 1,095 | 1,068 | 1,095 | +18 | +1.7% | 12,000 |
| 2021/03/12 | 1,070 | 1,086 | 1,060 | 1,077 | - | - | 20,400 |
1001～
1043
件表示中 / 1043件
類似銘柄と比較する
現在ご覧いただいている「Ｊ－ＭＡＸ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊ－ＭＡＸ | 30,700円 | +4.0% | - | 1.30% | 10.06倍 | 0.20倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| オーネックス | 229,800円 | +10.8% | +661.0% | 0.87% | 13.07倍 | 0.73倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| 特殊電極 | 237,500円 | -5.0% | -18.3% | - | - | - |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| ファインシンター | 81,800円 | -1.7% | +5.9% | 3.06% | 17.52倍 | 0.25倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
| 協立ＡＴ | 58,900円 | -0.3% | -13.3% | 2.55% | 6.61倍 | 0.31倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
市場注目の銘柄
チャート関連のコラム
