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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 1,961 | 1,972 | 1,943 | 1,950 | -12 | -0.6% | 98,600 |
| 2022/10/31 | 1,960 | 1,974 | 1,945 | 1,962 | +20 | +1% | 271,500 |
| 2022/10/28 | 1,922 | 1,962 | 1,922 | 1,942 | -13 | -0.7% | 511,500 |
| 2022/10/27 | 1,957 | 2,027 | 1,946 | 1,955 | +38 | +2% | 585,000 |
| 2022/10/26 | 1,950 | 1,954 | 1,917 | 1,917 | -8 | -0.4% | 196,200 |
| 2022/10/25 | 1,903 | 1,949 | 1,900 | 1,925 | +4 | +0.2% | 200,700 |
| 2022/10/24 | 1,926 | 1,946 | 1,918 | 1,921 | +15 | +0.8% | 163,600 |
| 2022/10/21 | 1,868 | 1,927 | 1,837 | 1,906 | +71 | +3.9% | 196,900 |
| 2022/10/20 | 1,829 | 1,858 | 1,820 | 1,835 | -17 | -0.9% | 133,200 |
| 2022/10/19 | 1,844 | 1,871 | 1,842 | 1,852 | +21 | +1.1% | 138,400 |
| 2022/10/18 | 1,844 | 1,864 | 1,805 | 1,831 | -13 | -0.7% | 194,200 |
| 2022/10/17 | 1,821 | 1,847 | 1,809 | 1,844 | -25 | -1.3% | 172,300 |
| 2022/10/14 | 1,845 | 1,875 | 1,839 | 1,869 | +64 | +3.5% | 208,000 |
| 2022/10/13 | 1,809 | 1,817 | 1,789 | 1,805 | -25 | -1.4% | 172,600 |
| 2022/10/12 | 1,869 | 1,883 | 1,826 | 1,830 | -44 | -2.3% | 204,200 |
| 2022/10/11 | 1,900 | 1,923 | 1,852 | 1,874 | -47 | -2.4% | 286,900 |
| 2022/10/07 | 1,956 | 1,976 | 1,919 | 1,921 | -69 | -3.5% | 364,300 |
| 2022/10/06 | 1,997 | 2,019 | 1,981 | 1,990 | -6 | -0.3% | 236,200 |
| 2022/10/05 | 2,008 | 2,016 | 1,981 | 1,996 | -2 | -0.1% | 271,900 |
| 2022/10/04 | 1,986 | 2,004 | 1,952 | 1,998 | +69 | +3.6% | 368,900 |
| 2022/10/03 | 1,826 | 1,943 | 1,810 | 1,929 | +81 | +4.4% | 485,100 |
| 2022/09/30 | 1,850 | 1,863 | 1,823 | 1,848 | -23 | -1.2% | 290,900 |
| 2022/09/29 | 1,880 | 1,888 | 1,840 | 1,871 | +31 | +1.7% | 468,500 |
| 2022/09/28 | 1,774 | 1,840 | 1,774 | 1,840 | +60 | +3.4% | 701,800 |
| 2022/09/27 | 1,796 | 1,801 | 1,769 | 1,780 | +6 | +0.3% | 447,800 |
| 2022/09/26 | 1,827 | 1,831 | 1,773 | 1,774 | -101 | -5.4% | 557,800 |
| 2022/09/22 | 1,863 | 1,889 | 1,819 | 1,875 | +52 | +2.9% | 566,600 |
| 2022/09/21 | 1,908 | 1,918 | 1,813 | 1,823 | -121 | -6.2% | 489,400 |
| 2022/09/20 | 1,922 | 1,955 | 1,920 | 1,944 | +43 | +2.3% | 227,300 |
| 2022/09/16 | 1,887 | 1,914 | 1,887 | 1,901 | -14 | -0.7% | 461,400 |
| 2022/09/15 | 1,915 | 1,920 | 1,886 | 1,915 | +4 | +0.2% | 113,500 |
| 2022/09/14 | 1,885 | 1,928 | 1,885 | 1,911 | -47 | -2.4% | 176,900 |
| 2022/09/13 | 1,950 | 1,964 | 1,936 | 1,958 | +1 | +0.1% | 112,300 |
| 2022/09/12 | 1,998 | 1,998 | 1,952 | 1,957 | -7 | -0.4% | 149,900 |
| 2022/09/09 | 1,948 | 1,968 | 1,939 | 1,964 | +37 | +1.9% | 314,300 |
| 2022/09/08 | 1,926 | 1,954 | 1,923 | 1,927 | +36 | +1.9% | 211,100 |
| 2022/09/07 | 1,891 | 1,904 | 1,865 | 1,891 | -13 | -0.7% | 161,000 |
| 2022/09/06 | 1,904 | 1,938 | 1,893 | 1,904 | +23 | +1.2% | 183,600 |
| 2022/09/05 | 1,870 | 1,893 | 1,849 | 1,881 | -9 | -0.5% | 161,000 |
| 2022/09/02 | 1,886 | 1,901 | 1,841 | 1,890 | +4 | +0.2% | 261,600 |
| 2022/09/01 | 1,909 | 1,921 | 1,878 | 1,886 | -56 | -2.9% | 153,900 |
| 2022/08/31 | 1,960 | 1,980 | 1,934 | 1,942 | -50 | -2.5% | 208,900 |
| 2022/08/30 | 1,977 | 2,000 | 1,954 | 1,992 | +20 | +1% | 104,400 |
| 2022/08/29 | 1,970 | 1,998 | 1,953 | 1,972 | -74 | -3.6% | 158,600 |
| 2022/08/26 | 2,026 | 2,070 | 2,016 | 2,046 | +41 | +2% | 203,400 |
| 2022/08/25 | 1,960 | 2,007 | 1,955 | 2,005 | +50 | +2.6% | 101,600 |
| 2022/08/24 | 1,975 | 1,975 | 1,938 | 1,955 | -6 | -0.3% | 90,700 |
| 2022/08/23 | 1,960 | 1,976 | 1,943 | 1,961 | -2 | -0.1% | 164,200 |
| 2022/08/22 | 2,000 | 2,017 | 1,961 | 1,963 | -72 | -3.5% | 164,500 |
| 2022/08/19 | 2,018 | 2,055 | 2,018 | 2,035 | +19 | +0.9% | 164,400 |
601～
650
件表示中 / 3259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 | 106,300円 | +2.9% | +21.5% | 2.07% | 15.60倍 | 2.22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 |
| 船総研ＨＤ | 226,300円 | +7.7% | +5.8% | 3.76% | 15.90倍 | 4.32倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ＫｅｅＰｅｒ技 | 399,000円 | +19.1% | +14.4% | 1.33% | 22.69倍 | 6.87倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ニシオＨＤ | 393,000円 | +4.5% | +2.3% | 3.26% | 9.25倍 | 0.83倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 藤田観 | 904,000円 | +3.1% | -7.3% | 0.44% | 13.68倍 | 4.60倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
市場注目の銘柄
チャート関連のコラム
