ＪＭＣ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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 3,865 | 3,865 | 3,710 | 3,810 | +225 | +6.3% | 397,500 |
| 2018/12/05 | 3,510 | 3,645 | 3,440 | 3,585 | -65 | -1.8% | 164,500 |
| 2018/12/04 | 3,750 | 3,815 | 3,605 | 3,650 | -50 | -1.4% | 278,900 |
| 2018/12/03 | 3,475 | 3,715 | 3,410 | 3,700 | +300 | +8.8% | 335,800 |
| 2018/11/30 | 3,450 | 3,515 | 3,340 | 3,400 | -40 | -1.2% | 175,400 |
| 2018/11/29 | 3,520 | 3,595 | 3,380 | 3,440 | +30 | +0.9% | 219,500 |
| 2018/11/28 | 3,615 | 3,705 | 3,400 | 3,410 | -190 | -5.3% | 307,600 |
| 2018/11/27 | 3,790 | 3,795 | 3,580 | 3,600 | -120 | -3.2% | 164,100 |
| 2018/11/26 | 3,975 | 3,980 | 3,680 | 3,720 | -255 | -6.4% | 236,100 |
| 2018/11/22 | 4,100 | 4,100 | 3,935 | 3,975 | -60 | -1.5% | 141,900 |
| 2018/11/21 | 3,920 | 4,115 | 3,870 | 4,035 | -10 | -0.2% | 207,600 |
| 2018/11/20 | 4,050 | 4,220 | 4,025 | 4,045 | -105 | -2.5% | 240,700 |
| 2018/11/19 | 3,990 | 4,200 | 3,930 | 4,150 | +130 | +3.2% | 386,300 |
| 2018/11/16 | 3,795 | 4,075 | 3,740 | 4,020 | +345 | +9.4% | 623,500 |
| 2018/11/15 | 3,580 | 3,890 | 3,580 | 3,675 | +75 | +2.1% | 399,700 |
| 2018/11/14 | 3,900 | 3,940 | 3,565 | 3,600 | +345 | +10.6% | 791,500 |
| 2018/11/13 | 3,020 | 3,345 | 2,990 | 3,255 | +65 | +2% | 230,300 |
| 2018/11/12 | 3,500 | 3,500 | 3,175 | 3,190 | -330 | -9.4% | 245,100 |
| 2018/11/09 | 3,665 | 3,690 | 3,500 | 3,520 | -170 | -4.6% | 164,000 |
| 2018/11/08 | 3,690 | 3,780 | 3,640 | 3,690 | +135 | +3.8% | 174,500 |
| 2018/11/07 | 3,475 | 3,625 | 3,370 | 3,555 | +135 | +3.9% | 202,500 |
| 2018/11/06 | 3,570 | 3,575 | 3,360 | 3,420 | -80 | -2.3% | 143,400 |
| 2018/11/05 | 3,380 | 3,600 | 3,310 | 3,500 | +50 | +1.4% | 202,400 |
| 2018/11/02 | 3,350 | 3,520 | 3,350 | 3,450 | +185 | +5.7% | 265,200 |
| 2018/11/01 | 3,395 | 3,470 | 3,220 | 3,265 | -205 | -5.9% | 401,400 |
| 2018/10/31 | 3,200 | 3,750 | 3,155 | 3,470 | +335 | +10.7% | 485,300 |
| 2018/10/30 | 2,830 | 3,175 | 2,828 | 3,135 | +220 | +7.5% | 236,200 |
| 2018/10/29 | 3,110 | 3,230 | 2,810 | 2,915 | -140 | -4.6% | 272,500 |
| 2018/10/26 | 3,245 | 3,275 | 3,010 | 3,055 | -25 | -0.8% | 229,000 |
| 2018/10/25 | 3,160 | 3,240 | 3,070 | 3,080 | -330 | -9.7% | 285,100 |
| 2018/10/24 | 3,510 | 3,590 | 3,250 | 3,410 | -95 | -2.7% | 245,400 |
| 2018/10/23 | 3,640 | 3,670 | 3,475 | 3,505 | -205 | -5.5% | 165,100 |
| 2018/10/22 | 3,680 | 3,740 | 3,530 | 3,710 | +25 | +0.7% | 118,100 |
| 2018/10/19 | 3,585 | 3,720 | 3,530 | 3,685 | -5 | -0.1% | 121,800 |
| 2018/10/18 | 3,815 | 3,890 | 3,680 | 3,690 | -155 | -4% | 149,700 |
| 2018/10/17 | 3,955 | 3,985 | 3,825 | 3,845 | +30 | +0.8% | 162,800 |
| 2018/10/16 | 3,845 | 3,910 | 3,650 | 3,815 | -30 | -0.8% | 183,600 |
| 2018/10/15 | 3,890 | 4,025 | 3,810 | 3,845 | -80 | -2% | 221,800 |
| 2018/10/12 | 3,650 | 3,970 | 3,580 | 3,925 | +265 | +7.2% | 214,700 |
| 2018/10/11 | 3,635 | 3,805 | 3,520 | 3,660 | -245 | -6.3% | 362,200 |
| 2018/10/10 | 4,120 | 4,195 | 3,735 | 3,905 | -200 | -4.9% | 340,400 |
| 2018/10/09 | 4,295 | 4,345 | 4,005 | 4,105 | -250 | -5.7% | 256,300 |
| 2018/10/05 | 4,360 | 4,660 | 4,290 | 4,355 | -150 | -3.3% | 286,100 |
| 2018/10/04 | 4,675 | 4,705 | 4,495 | 4,505 | -170 | -3.6% | 222,100 |
| 2018/10/03 | 4,550 | 4,765 | 4,490 | 4,675 | +55 | +1.2% | 193,900 |
| 2018/10/02 | 4,900 | 4,900 | 4,610 | 4,620 | -275 | -5.6% | 378,400 |
| 2018/10/01 | 4,895 | 4,980 | 4,770 | 4,895 | +60 | +1.2% | 351,700 |
| 2018/09/28 | 4,840 | 4,875 | 4,635 | 4,835 | +50 | +1% | 399,700 |
| 2018/09/27 | 4,500 | 4,920 | 4,480 | 4,785 | +265 | +5.9% | 552,800 |
| 2018/09/26 | 4,490 | 4,630 | 4,425 | 4,520 | +170 | +3.9% | 384,300 |
1651～
1700
件表示中 / 2150件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＣ | 45,800円 | +7.4% | +88.5% | 0.00% | 16.96倍 | 0.90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 |
| ＮＩＣ | 80,600円 | +2.3% | +13.5% | 5.09% | 18.38倍 | 1.28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 | 172,700円 | +2.1% | +12.1% | 1.16% | 8.41倍 | 1.47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 | 71,100円 | +2.8% | +102.8% | 2.39% | 15.50倍 | 0.37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 |
| ＪＭＡＣＳ | 46,400円 | +9.6% | +85.7% | 2.16% | 18.52倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
