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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,470 | 1,507 | 1,468 | 1,486 | +22 | +1.5% | 450,100 |
| 2025/08/14 | 1,472 | 1,498 | 1,457 | 1,464 | -33 | -2.2% | 445,200 |
| 2025/08/13 | 1,498 | 1,513 | 1,470 | 1,497 | +10 | +0.7% | 540,600 |
| 2025/08/12 | 1,487 | 1,590 | 1,472 | 1,487 | +47 | +3.3% | 1,245,000 |
| 2025/08/08 | 1,375 | 1,510 | 1,373 | 1,440 | +63 | +4.6% | 851,000 |
| 2025/08/07 | 1,357 | 1,385 | 1,357 | 1,377 | +17 | +1.3% | 408,900 |
| 2025/08/06 | 1,361 | 1,376 | 1,358 | 1,360 | -6 | -0.4% | 358,100 |
| 2025/08/05 | 1,358 | 1,372 | 1,342 | 1,366 | +24 | +1.8% | 319,600 |
| 2025/08/04 | 1,348 | 1,358 | 1,327 | 1,342 | -55 | -3.9% | 525,800 |
| 2025/08/01 | 1,378 | 1,406 | 1,378 | 1,397 | +2 | +0.1% | 506,600 |
| 2025/07/31 | 1,383 | 1,403 | 1,383 | 1,395 | +17 | +1.2% | 287,400 |
| 2025/07/30 | 1,373 | 1,381 | 1,360 | 1,378 | +16 | +1.2% | 318,900 |
| 2025/07/29 | 1,362 | 1,385 | 1,362 | 1,362 | -6 | -0.4% | 410,900 |
| 2025/07/28 | 1,363 | 1,374 | 1,353 | 1,368 | -5 | -0.4% | 621,300 |
| 2025/07/25 | 1,375 | 1,375 | 1,357 | 1,373 | -3 | -0.2% | 480,400 |
| 2025/07/24 | 1,396 | 1,397 | 1,375 | 1,376 | -24 | -1.7% | 436,200 |
| 2025/07/23 | 1,376 | 1,409 | 1,369 | 1,400 | +32 | +2.3% | 492,200 |
| 2025/07/22 | 1,385 | 1,391 | 1,360 | 1,368 | -17 | -1.2% | 566,300 |
| 2025/07/18 | 1,400 | 1,413 | 1,383 | 1,385 | -23 | -1.6% | 417,000 |
| 2025/07/17 | 1,397 | 1,408 | 1,367 | 1,408 | +9 | +0.6% | 537,500 |
| 2025/07/16 | 1,410 | 1,428 | 1,397 | 1,399 | -23 | -1.6% | 397,000 |
| 2025/07/15 | 1,392 | 1,423 | 1,385 | 1,422 | +28 | +2% | 404,200 |
| 2025/07/14 | 1,415 | 1,421 | 1,394 | 1,394 | -28 | -2% | 287,800 |
| 2025/07/11 | 1,413 | 1,437 | 1,405 | 1,422 | +22 | +1.6% | 381,800 |
| 2025/07/10 | 1,400 | 1,404 | 1,386 | 1,400 | +2 | +0.1% | 344,500 |
| 2025/07/09 | 1,431 | 1,431 | 1,398 | 1,398 | -11 | -0.8% | 308,400 |
| 2025/07/08 | 1,409 | 1,427 | 1,406 | 1,409 | ±0 | ±0% | 268,400 |
| 2025/07/07 | 1,420 | 1,427 | 1,394 | 1,409 | -13 | -0.9% | 313,900 |
| 2025/07/04 | 1,447 | 1,447 | 1,417 | 1,422 | -11 | -0.8% | 255,000 |
| 2025/07/03 | 1,429 | 1,439 | 1,418 | 1,433 | -9 | -0.6% | 285,200 |
| 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 |
1～
50
件表示中 / 3342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 | 148,400円 | +8.2% | +14.6% | 1.82% | 16.95倍 | 2.82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 |
| ＧＥＮＤＡ | 95,000円 | +40.5% | +24.6% | 0.00% | 34.78倍 | 4.90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 |
| トランスコスモ | 368,000円 | +6.4% | +8.4% | 2.93% | 11.99倍 | 1.16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 |
| ＢＭＬ | 350,000円 | +3.4% | -3.7% | 3.43% | 21.85倍 | 1.01倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 都競馬 | 511,000円 | +2.1% | +1.5% | 2.15% | 13.83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
