ＪＭＡＣＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 459 | 459 | 454 | 454 | -6 | -1.3% | 3,700 |
| 2025/03/06 | 462 | 462 | 460 | 460 | ±0 | ±0% | 1,000 |
| 2025/03/05 | 464 | 464 | 460 | 460 | -4 | -0.9% | 1,500 |
| 2025/03/04 | 471 | 471 | 463 | 464 | -7 | -1.5% | 1,100 |
| 2025/03/03 | 470 | 471 | 468 | 471 | ±0 | ±0% | 900 |
| 2025/02/28 | 463 | 471 | 463 | 471 | -2 | -0.4% | 1,900 |
| 2025/02/27 | 474 | 474 | 460 | 473 | -8 | -1.7% | 2,100 |
| 2025/02/26 | 498 | 498 | 480 | 481 | -1 | -0.2% | 8,300 |
| 2025/02/25 | 471 | 492 | 471 | 482 | +10 | +2.1% | 9,900 |
| 2025/02/21 | 476 | 476 | 468 | 472 | +4 | +0.9% | 1,300 |
| 2025/02/20 | 469 | 469 | 465 | 468 | -3 | -0.6% | 1,300 |
| 2025/02/19 | 473 | 473 | 470 | 471 | -3 | -0.6% | 1,400 |
| 2025/02/18 | 475 | 475 | 467 | 474 | +10 | +2.2% | 2,200 |
| 2025/02/17 | 474 | 474 | 458 | 464 | -9 | -1.9% | 8,600 |
| 2025/02/14 | 472 | 473 | 472 | 473 | ±0 | ±0% | 400 |
| 2025/02/13 | 472 | 473 | 472 | 473 | -2 | -0.4% | 2,000 |
| 2025/02/12 | 478 | 478 | 470 | 475 | -3 | -0.6% | 2,400 |
| 2025/02/10 | 481 | 481 | 477 | 478 | -5 | -1% | 2,300 |
| 2025/02/07 | 479 | 485 | 479 | 483 | +4 | +0.8% | 10,000 |
| 2025/02/06 | 471 | 480 | 471 | 479 | +9 | +1.9% | 2,100 |
| 2025/02/05 | 468 | 470 | 467 | 470 | +1 | +0.2% | 1,200 |
| 2025/02/04 | 472 | 479 | 469 | 469 | -3 | -0.6% | 4,500 |
| 2025/02/03 | 484 | 484 | 469 | 472 | -13 | -2.7% | 3,700 |
| 2025/01/31 | 484 | 485 | 484 | 485 | ±0 | ±0% | 700 |
| 2025/01/30 | 484 | 485 | 483 | 485 | +3 | +0.6% | 1,700 |
| 2025/01/29 | 476 | 483 | 476 | 482 | +10 | +2.1% | 3,300 |
| 2025/01/28 | 473 | 485 | 471 | 472 | -1 | -0.2% | 7,400 |
| 2025/01/27 | 473 | 474 | 473 | 473 | -5 | -1% | 6,500 |
| 2025/01/24 | 473 | 478 | 469 | 478 | +5 | +1.1% | 3,000 |
| 2025/01/23 | 483 | 483 | 470 | 473 | -10 | -2.1% | 3,100 |
| 2025/01/22 | 482 | 483 | 482 | 483 | +9 | +1.9% | 1,000 |
| 2025/01/21 | 473 | 474 | 473 | 474 | +2 | +0.4% | 200 |
| 2025/01/20 | 478 | 485 | 472 | 472 | -13 | -2.7% | 2,600 |
| 2025/01/17 | 483 | 485 | 480 | 485 | +1 | +0.2% | 3,200 |
| 2025/01/16 | 483 | 488 | 483 | 484 | +9 | +1.9% | 4,100 |
| 2025/01/15 | 476 | 485 | 456 | 475 | ±0 | ±0% | 13,100 |
| 2025/01/14 | 458 | 486 | 455 | 475 | +22 | +4.9% | 9,300 |
| 2025/01/10 | 461 | 461 | 443 | 453 | -2 | -0.4% | 5,800 |
| 2025/01/09 | 453 | 455 | 450 | 455 | +2 | +0.4% | 1,100 |
| 2025/01/08 | 453 | 454 | 450 | 453 | -3 | -0.7% | 2,200 |
| 2025/01/07 | 446 | 457 | 441 | 456 | +10 | +2.2% | 4,100 |
| 2025/01/06 | 440 | 446 | 439 | 446 | +6 | +1.4% | 2,600 |
| 2024/12/30 | 435 | 441 | 435 | 440 | +1 | +0.2% | 1,900 |
| 2024/12/27 | 428 | 439 | 428 | 439 | +16 | +3.8% | 4,200 |
| 2024/12/26 | 434 | 434 | 412 | 423 | -9 | -2.1% | 18,500 |
| 2024/12/25 | 439 | 440 | 431 | 432 | -7 | -1.6% | 13,100 |
| 2024/12/24 | 448 | 448 | 439 | 439 | -10 | -2.2% | 22,600 |
| 2024/12/23 | 469 | 469 | 436 | 449 | -20 | -4.3% | 12,800 |
| 2024/12/20 | 468 | 470 | 465 | 469 | +1 | +0.2% | 1,100 |
| 2024/12/19 | 457 | 470 | 456 | 468 | +14 | +3.1% | 5,800 |
101～
150
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＡＣＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＡＣＳ | 48,600円 | +9.6% | +85.7% | 2.06% | 19.39倍 | 0.52倍 |
|
計装・制御用が主体の電線中堅。ＦＡ事業撤退し本業回帰。電線の小ロット対応・短納期化推進 |
| ＮＩＣ | 77,300円 | +2.3% | +13.5% | 5.30% | 17.62倍 | 1.23倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
| ＳＴＧ | 151,900円 | +2.1% | +12.1% | 1.32% | 7.39倍 | 1.29倍 |
|
マグネシウム・アルミ合金の部品メーカー。自動車や精密機器向けが中心。金型から一貫製造 |
| 三ッ星 | 74,100円 | +2.8% | +102.8% | 2.29% | 16.16倍 | 0.39倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| ＪＭＣ | 45,200円 | +7.4% | +88.5% | 0.00% | 16.73倍 | 0.87倍 |
|
砂型鋳造と３Ｄプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
市場注目の銘柄
チャート関連のコラム
