ジャパンマテリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,428 | 1,449 | 1,425 | 1,442 | +1 | +0.1% | 251,100 |
| 2025/07/01 | 1,461 | 1,471 | 1,434 | 1,441 | -38 | -2.6% | 320,500 |
| 2025/06/30 | 1,504 | 1,523 | 1,478 | 1,479 | +8 | +0.5% | 444,000 |
| 2025/06/27 | 1,486 | 1,495 | 1,466 | 1,471 | -7 | -0.5% | 309,200 |
| 2025/06/26 | 1,468 | 1,486 | 1,465 | 1,478 | +14 | +1% | 286,500 |
| 2025/06/25 | 1,474 | 1,486 | 1,459 | 1,464 | +1 | +0.1% | 320,100 |
| 2025/06/24 | 1,440 | 1,474 | 1,430 | 1,463 | +53 | +3.8% | 546,300 |
| 2025/06/23 | 1,370 | 1,423 | 1,362 | 1,410 | +12 | +0.9% | 534,600 |
| 2025/06/20 | 1,398 | 1,417 | 1,394 | 1,398 | -10 | -0.7% | 973,900 |
| 2025/06/19 | 1,420 | 1,434 | 1,405 | 1,408 | -11 | -0.8% | 544,000 |
| 2025/06/18 | 1,455 | 1,462 | 1,414 | 1,419 | -47 | -3.2% | 559,000 |
| 2025/06/17 | 1,475 | 1,483 | 1,460 | 1,466 | +14 | +1% | 306,000 |
| 2025/06/16 | 1,435 | 1,452 | 1,428 | 1,452 | +13 | +0.9% | 297,200 |
| 2025/06/13 | 1,476 | 1,481 | 1,423 | 1,439 | -32 | -2.2% | 405,000 |
| 2025/06/12 | 1,481 | 1,501 | 1,469 | 1,471 | -9 | -0.6% | 297,900 |
| 2025/06/11 | 1,465 | 1,488 | 1,456 | 1,480 | +33 | +2.3% | 280,700 |
| 2025/06/10 | 1,449 | 1,479 | 1,441 | 1,447 | +23 | +1.6% | 265,700 |
| 2025/06/09 | 1,432 | 1,444 | 1,424 | 1,424 | -9 | -0.6% | 220,300 |
| 2025/06/06 | 1,448 | 1,448 | 1,428 | 1,433 | -5 | -0.3% | 267,900 |
| 2025/06/05 | 1,449 | 1,463 | 1,430 | 1,438 | -22 | -1.5% | 340,600 |
| 2025/06/04 | 1,455 | 1,467 | 1,447 | 1,460 | +15 | +1% | 206,900 |
| 2025/06/03 | 1,459 | 1,462 | 1,435 | 1,445 | -13 | -0.9% | 245,000 |
| 2025/06/02 | 1,465 | 1,474 | 1,444 | 1,458 | -27 | -1.8% | 318,700 |
| 2025/05/30 | 1,515 | 1,515 | 1,483 | 1,485 | -31 | -2% | 377,400 |
| 2025/05/29 | 1,499 | 1,519 | 1,478 | 1,516 | +43 | +2.9% | 1,038,200 |
| 2025/05/28 | 1,475 | 1,495 | 1,451 | 1,473 | +22 | +1.5% | 419,400 |
| 2025/05/27 | 1,446 | 1,467 | 1,440 | 1,451 | +20 | +1.4% | 217,800 |
| 2025/05/26 | 1,454 | 1,457 | 1,431 | 1,431 | +5 | +0.4% | 194,500 |
| 2025/05/23 | 1,431 | 1,445 | 1,425 | 1,426 | -12 | -0.8% | 193,700 |
| 2025/05/22 | 1,426 | 1,447 | 1,419 | 1,438 | -3 | -0.2% | 295,700 |
| 2025/05/21 | 1,441 | 1,452 | 1,428 | 1,441 | -18 | -1.2% | 279,900 |
| 2025/05/20 | 1,452 | 1,476 | 1,446 | 1,459 | +30 | +2.1% | 495,000 |
| 2025/05/19 | 1,425 | 1,452 | 1,421 | 1,429 | -12 | -0.8% | 401,100 |
| 2025/05/16 | 1,456 | 1,465 | 1,417 | 1,441 | -36 | -2.4% | 447,600 |
| 2025/05/15 | 1,459 | 1,496 | 1,451 | 1,477 | -27 | -1.8% | 1,009,000 |
| 2025/05/14 | 1,475 | 1,509 | 1,419 | 1,504 | +149 | +11% | 1,497,900 |
| 2025/05/13 | 1,322 | 1,411 | 1,296 | 1,355 | +59 | +4.6% | 887,500 |
| 2025/05/12 | 1,290 | 1,306 | 1,285 | 1,296 | +16 | +1.3% | 473,200 |
| 2025/05/09 | 1,272 | 1,290 | 1,262 | 1,280 | +12 | +0.9% | 324,500 |
| 2025/05/08 | 1,246 | 1,281 | 1,241 | 1,268 | +25 | +2% | 430,700 |
| 2025/05/07 | 1,237 | 1,254 | 1,225 | 1,243 | +4 | +0.3% | 426,000 |
| 2025/05/02 | 1,218 | 1,241 | 1,201 | 1,239 | +21 | +1.7% | 449,600 |
| 2025/05/01 | 1,207 | 1,237 | 1,199 | 1,218 | +20 | +1.7% | 471,800 |
| 2025/04/30 | 1,180 | 1,207 | 1,162 | 1,198 | +31 | +2.7% | 594,100 |
| 2025/04/28 | 1,189 | 1,193 | 1,148 | 1,167 | +7 | +0.6% | 923,100 |
| 2025/04/25 | 1,137 | 1,179 | 1,134 | 1,160 | +23 | +2% | 820,100 |
| 2025/04/24 | 1,115 | 1,152 | 1,113 | 1,137 | +34 | +3.1% | 783,900 |
| 2025/04/23 | 1,051 | 1,116 | 1,047 | 1,103 | +79 | +7.7% | 884,600 |
| 2025/04/22 | 1,024 | 1,030 | 1,017 | 1,024 | -6 | -0.6% | 318,300 |
| 2025/04/21 | 1,016 | 1,037 | 1,009 | 1,030 | -1 | -0.1% | 521,100 |
1～
50
件表示中 / 3312件
類似銘柄と比較する
現在ご覧いただいている「Ｊマテリアル」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マテリアル | 144,200円 | +8.2% | +14.6% | 1.87% | 16.46倍 | 2.74倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| オープンＵＰ | 169,400円 | +6.8% | +6.5% | 4.43% | 13.38倍 | 1.95倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| トランスコスモ | 352,500円 | +6.4% | +8.4% | 3.06% | 11.49倍 | 1.11倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＧＥＮＤＡ | 81,300円 | +40.5% | +24.6% | 0.00% | 29.70倍 | 4.19倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| 都競馬 | 495,000円 | +2.1% | +1.5% | 2.22% | 13.40倍 | 1.45倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
市場注目の銘柄
チャート関連のコラム
