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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,907 | 1,923 | 1,896 | 1,901 | -15 | -0.8% | 184,000 |
| 2024/10/10 | 1,947 | 1,953 | 1,907 | 1,916 | -18 | -0.9% | 177,700 |
| 2024/10/09 | 1,937 | 1,953 | 1,919 | 1,934 | +21 | +1.1% | 185,400 |
| 2024/10/08 | 1,895 | 1,923 | 1,871 | 1,913 | -22 | -1.1% | 151,900 |
| 2024/10/07 | 1,936 | 1,939 | 1,899 | 1,935 | +27 | +1.4% | 297,900 |
| 2024/10/04 | 1,936 | 1,944 | 1,905 | 1,908 | -4 | -0.2% | 211,800 |
| 2024/10/03 | 1,936 | 1,939 | 1,896 | 1,912 | +47 | +2.5% | 195,300 |
| 2024/10/02 | 1,856 | 1,882 | 1,852 | 1,865 | -31 | -1.6% | 212,100 |
| 2024/10/01 | 1,870 | 1,912 | 1,864 | 1,896 | +43 | +2.3% | 186,000 |
| 2024/09/30 | 1,864 | 1,895 | 1,851 | 1,853 | -89 | -4.6% | 223,000 |
| 2024/09/27 | 1,961 | 1,991 | 1,934 | 1,942 | +18 | +0.9% | 375,100 |
| 2024/09/26 | 1,914 | 1,945 | 1,900 | 1,924 | +84 | +4.6% | 500,700 |
| 2024/09/25 | 1,831 | 1,858 | 1,818 | 1,840 | +8 | +0.4% | 293,100 |
| 2024/09/24 | 1,875 | 1,892 | 1,830 | 1,832 | -22 | -1.2% | 309,400 |
| 2024/09/20 | 1,851 | 1,874 | 1,845 | 1,854 | +55 | +3.1% | 362,600 |
| 2024/09/19 | 1,790 | 1,809 | 1,774 | 1,799 | +48 | +2.7% | 272,700 |
| 2024/09/18 | 1,780 | 1,780 | 1,732 | 1,751 | +5 | +0.3% | 176,200 |
| 2024/09/17 | 1,770 | 1,787 | 1,722 | 1,746 | +1 | +0.1% | 368,600 |
| 2024/09/13 | 1,738 | 1,769 | 1,725 | 1,745 | +23 | +1.3% | 303,700 |
| 2024/09/12 | 1,722 | 1,735 | 1,694 | 1,722 | +72 | +4.4% | 205,500 |
| 2024/09/11 | 1,661 | 1,697 | 1,635 | 1,650 | -11 | -0.7% | 291,400 |
| 2024/09/10 | 1,677 | 1,686 | 1,647 | 1,661 | +2 | +0.1% | 260,400 |
| 2024/09/09 | 1,632 | 1,659 | 1,600 | 1,659 | -46 | -2.7% | 359,400 |
| 2024/09/06 | 1,725 | 1,728 | 1,677 | 1,705 | +20 | +1.2% | 405,500 |
| 2024/09/05 | 1,742 | 1,794 | 1,661 | 1,685 | -121 | -6.7% | 621,400 |
| 2024/09/04 | 1,830 | 1,858 | 1,797 | 1,806 | -74 | -3.9% | 444,000 |
| 2024/09/03 | 1,830 | 1,897 | 1,830 | 1,880 | +53 | +2.9% | 305,900 |
| 2024/09/02 | 1,865 | 1,876 | 1,812 | 1,827 | +53 | +3% | 317,500 |
| 2024/08/30 | 1,752 | 1,783 | 1,736 | 1,774 | +32 | +1.8% | 192,300 |
| 2024/08/29 | 1,723 | 1,743 | 1,716 | 1,742 | -4 | -0.2% | 271,600 |
| 2024/08/28 | 1,748 | 1,753 | 1,703 | 1,746 | -14 | -0.8% | 266,800 |
| 2024/08/27 | 1,745 | 1,767 | 1,730 | 1,760 | -3 | -0.2% | 140,600 |
| 2024/08/26 | 1,770 | 1,778 | 1,740 | 1,763 | -6 | -0.3% | 212,500 |
| 2024/08/23 | 1,784 | 1,798 | 1,759 | 1,769 | -11 | -0.6% | 191,200 |
| 2024/08/22 | 1,766 | 1,789 | 1,758 | 1,780 | -11 | -0.6% | 173,400 |
| 2024/08/21 | 1,789 | 1,824 | 1,777 | 1,791 | -13 | -0.7% | 204,100 |
| 2024/08/20 | 1,815 | 1,815 | 1,784 | 1,804 | +29 | +1.6% | 152,500 |
| 2024/08/19 | 1,762 | 1,796 | 1,743 | 1,775 | -38 | -2.1% | 282,100 |
| 2024/08/16 | 1,770 | 1,842 | 1,769 | 1,813 | +137 | +8.2% | 422,800 |
| 2024/08/15 | 1,633 | 1,699 | 1,612 | 1,676 | +41 | +2.5% | 487,700 |
| 2024/08/14 | 1,703 | 1,709 | 1,614 | 1,635 | -28 | -1.7% | 758,800 |
| 2024/08/13 | 1,699 | 1,701 | 1,638 | 1,663 | -36 | -2.1% | 957,700 |
| 2024/08/09 | 1,735 | 1,763 | 1,662 | 1,699 | +9 | +0.5% | 491,900 |
| 2024/08/08 | 1,628 | 1,702 | 1,627 | 1,690 | -4 | -0.2% | 425,400 |
| 2024/08/07 | 1,620 | 1,739 | 1,619 | 1,694 | -6 | -0.4% | 342,000 |
| 2024/08/06 | 1,647 | 1,722 | 1,642 | 1,700 | +200 | +13.3% | 410,600 |
| 2024/08/05 | 1,640 | 1,686 | 1,467 | 1,500 | -274 | -15.4% | 470,100 |
| 2024/08/02 | 1,840 | 1,847 | 1,767 | 1,774 | -185 | -9.4% | 362,900 |
| 2024/08/01 | 2,000 | 2,006 | 1,939 | 1,959 | -39 | -2% | 305,200 |
| 2024/07/31 | 1,921 | 2,008 | 1,904 | 1,998 | +23 | +1.2% | 409,400 |
1～
50
件表示中 / 3137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 | 190,100円 | +2.9% | +21.5% | 1.16% | 27.91倍 | 4.10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 |
| ダスキン | 414,600円 | +5.7% | +79.3% | 3.04% | 19.58倍 | 1.27倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ＭＩＸＩ | 279,600円 | +0.1% | +11.7% | 3.93% | 16.03倍 | 1.11倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＳＭＳ | 225,500円 | +21.7% | +11.1% | 0.89% | 23.90倍 | 4.35倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 共立メンテ | 246,800円 | +10.7% | -10.0% | 1.30% | 15.41倍 | 2.22倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
市場注目の銘柄
チャート関連のコラム
