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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 823 | 853 | 820 | 838 | ±0 | ±0% | 61,400 |
| 2017/08/07 | 829 | 884 | 829 | 838 | +3 | +0.4% | 111,900 |
| 2017/08/04 | 835 | 852 | 827 | 835 | ±0 | ±0% | 87,900 |
| 2017/08/03 | 843 | 856 | 831 | 835 | -38 | -4.4% | 85,700 |
| 2017/08/02 | 857 | 875 | 853 | 873 | +34 | +4.1% | 122,900 |
| 2017/08/01 | 912 | 912 | 813 | 839 | -73 | -8% | 281,900 |
| 2017/07/31 | 933 | 947 | 883 | 912 | -48 | -5% | 324,400 |
| 2017/07/28 | 1,016 | 1,025 | 951 | 960 | -60 | -5.9% | 332,900 |
| 2017/07/27 | 1,045 | 1,052 | 1,004 | 1,020 | -25 | -2.4% | 226,400 |
| 2017/07/26 | 1,067 | 1,079 | 1,044 | 1,045 | -23 | -2.2% | 135,700 |
| 2017/07/25 | 1,058 | 1,083 | 1,044 | 1,068 | +6 | +0.6% | 176,900 |
| 2017/07/24 | 1,039 | 1,071 | 1,039 | 1,062 | +20 | +1.9% | 128,500 |
| 2017/07/21 | 1,047 | 1,085 | 1,038 | 1,042 | +4 | +0.4% | 184,800 |
| 2017/07/20 | 1,066 | 1,075 | 1,036 | 1,038 | -32 | -3% | 220,300 |
| 2017/07/19 | 1,066 | 1,139 | 1,065 | 1,070 | +16 | +1.5% | 566,200 |
| 2017/07/18 | 1,141 | 1,175 | 1,053 | 1,054 | -147 | -12.2% | 683,900 |
| 2017/07/14 | 1,249 | 1,278 | 1,174 | 1,201 | -89 | -6.9% | 826,200 |
| 2017/07/13 | 1,470 | 1,520 | 1,282 | 1,290 | -150 | -10.4% | 2,603,000 |
| 2017/07/12 | 1,200 | 1,440 | 1,187 | 1,440 | +300 | +26.3% | 4,199,400 |
| 2017/07/11 | 1,140 | 1,140 | 1,140 | 1,140 | +150 | +15.2% | 41,100 |
| 2017/07/10 | 1,005 | 1,030 | 986 | 990 | ±0 | ±0% | 236,600 |
| 2017/07/07 | 991 | 1,014 | 985 | 990 | -10 | -1% | 139,000 |
| 2017/07/06 | 1,010 | 1,036 | 979 | 1,000 | +20 | +2% | 241,600 |
| 2017/07/05 | 1,016 | 1,054 | 964 | 980 | -60 | -5.8% | 369,700 |
| 2017/07/04 | 1,009 | 1,139 | 995 | 1,040 | +46 | +4.6% | 763,600 |
| 2017/07/03 | 1,003 | 1,024 | 992 | 994 | -20 | -2% | 149,600 |
| 2017/06/30 | 995 | 1,047 | 983 | 1,014 | -11 | -1.1% | 224,600 |
| 2017/06/29 | 1,024 | 1,035 | 1,004 | 1,025 | +17 | +1.7% | 158,500 |
| 2017/06/28 | 1,050 | 1,057 | 999 | 1,008 | -78 | -7.2% | 293,500 |
| 2017/06/27 | 1,061 | 1,133 | 1,058 | 1,086 | +11 | +1% | 267,300 |
| 2017/06/26 | 1,107 | 1,127 | 1,062 | 1,075 | -55 | -4.9% | 332,800 |
| 2017/06/23 | 1,241 | 1,246 | 1,098 | 1,130 | -117 | -9.4% | 590,200 |
| 2017/06/22 | 1,365 | 1,412 | 1,240 | 1,247 | -67 | -5.1% | 852,400 |
| 2017/06/21 | 1,399 | 1,469 | 1,287 | 1,314 | -111 | -7.8% | 838,400 |
| 2017/06/20 | 1,360 | 1,428 | 1,328 | 1,425 | +105 | +8% | 387,600 |
| 2017/06/19 | 1,305 | 1,350 | 1,284 | 1,320 | +29 | +2.2% | 235,800 |
| 2017/06/16 | 1,334 | 1,339 | 1,240 | 1,291 | -27 | -2% | 360,300 |
| 2017/06/15 | 1,503 | 1,525 | 1,315 | 1,318 | -186 | -12.4% | 416,000 |
| 2017/06/14 | 1,470 | 1,544 | 1,388 | 1,504 | +70 | +4.9% | 467,000 |
| 2017/06/13 | 1,322 | 1,439 | 1,290 | 1,434 | +142 | +11% | 352,200 |
| 2017/06/12 | 1,351 | 1,374 | 1,230 | 1,292 | -72 | -5.3% | 281,100 |
| 2017/06/09 | 1,363 | 1,380 | 1,291 | 1,364 | +22 | +1.6% | 255,400 |
| 2017/06/08 | 1,427 | 1,441 | 1,321 | 1,342 | -105 | -7.3% | 352,600 |
| 2017/06/07 | 1,400 | 1,479 | 1,370 | 1,447 | +17 | +1.2% | 247,600 |
| 2017/06/06 | 1,515 | 1,657 | 1,362 | 1,430 | -56 | -3.8% | 713,500 |
| 2017/06/05 | 1,318 | 1,580 | 1,312 | 1,486 | +166 | +12.6% | 894,000 |
| 2017/06/02 | 1,270 | 1,344 | 1,226 | 1,320 | +53 | +4.2% | 478,500 |
| 2017/06/01 | 1,220 | 1,290 | 1,175 | 1,267 | +77 | +6.5% | 459,100 |
| 2017/05/31 | 1,159 | 1,233 | 1,110 | 1,190 | +41 | +3.6% | 469,900 |
| 2017/05/30 | 1,184 | 1,222 | 1,133 | 1,149 | -52 | -4.3% | 282,900 |
1951～
2000
件表示中 / 3755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 | 47,900円 | +9.6% | +85.7% | 2.09% | 19.11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 | 76,600円 | +2.3% | +13.5% | 5.35% | 17.47倍 | 1.22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 | 151,100円 | +2.1% | +12.1% | 1.32% | 7.35倍 | 1.28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 | 73,600円 | +2.8% | +102.8% | 2.31% | 16.05倍 | 0.38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 | 45,300円 | +7.4% | +88.5% | 0.00% | 16.77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
