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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,860 | 1,887 | 1,850 | 1,856 | +25 | +1.4% | 141,300 |
| 2022/01/14 | 1,792 | 1,831 | 1,772 | 1,831 | -11 | -0.6% | 225,900 |
| 2022/01/13 | 1,837 | 1,883 | 1,833 | 1,842 | -16 | -0.9% | 440,700 |
| 2022/01/12 | 1,865 | 1,874 | 1,854 | 1,858 | +20 | +1.1% | 307,500 |
| 2022/01/11 | 1,862 | 1,875 | 1,835 | 1,838 | -17 | -0.9% | 274,000 |
| 2022/01/07 | 1,894 | 1,910 | 1,843 | 1,855 | -7 | -0.4% | 384,600 |
| 2022/01/06 | 1,870 | 1,897 | 1,856 | 1,862 | -35 | -1.8% | 292,800 |
| 2022/01/05 | 1,898 | 1,915 | 1,891 | 1,897 | -10 | -0.5% | 309,200 |
| 2022/01/04 | 1,900 | 1,919 | 1,880 | 1,907 | +13 | +0.7% | 212,600 |
| 2021/12/30 | 1,870 | 1,904 | 1,842 | 1,894 | -11 | -0.6% | 153,800 |
| 2021/12/29 | 1,890 | 1,906 | 1,868 | 1,905 | -5 | -0.3% | 229,600 |
| 2021/12/28 | 1,911 | 1,925 | 1,895 | 1,910 | +8 | +0.4% | 173,500 |
| 2021/12/27 | 1,890 | 1,925 | 1,888 | 1,902 | +7 | +0.4% | 209,500 |
| 2021/12/24 | 1,900 | 1,915 | 1,883 | 1,895 | -6 | -0.3% | 231,600 |
| 2021/12/23 | 1,901 | 1,910 | 1,892 | 1,901 | +8 | +0.4% | 204,800 |
| 2021/12/22 | 1,911 | 1,930 | 1,864 | 1,893 | -7 | -0.4% | 396,500 |
| 2021/12/21 | 1,830 | 1,913 | 1,827 | 1,900 | +117 | +6.6% | 609,300 |
| 2021/12/20 | 1,808 | 1,809 | 1,783 | 1,783 | -16 | -0.9% | 230,900 |
| 2021/12/17 | 1,809 | 1,810 | 1,775 | 1,799 | -8 | -0.4% | 322,700 |
| 2021/12/16 | 1,806 | 1,822 | 1,789 | 1,807 | +41 | +2.3% | 291,500 |
| 2021/12/15 | 1,807 | 1,811 | 1,752 | 1,766 | -32 | -1.8% | 187,200 |
| 2021/12/14 | 1,816 | 1,826 | 1,781 | 1,798 | -19 | -1% | 229,500 |
| 2021/12/13 | 1,792 | 1,827 | 1,790 | 1,817 | +29 | +1.6% | 311,300 |
| 2021/12/10 | 1,793 | 1,818 | 1,779 | 1,788 | -7 | -0.4% | 324,900 |
| 2021/12/09 | 1,760 | 1,818 | 1,752 | 1,795 | +27 | +1.5% | 501,000 |
| 2021/12/08 | 1,789 | 1,795 | 1,747 | 1,768 | +46 | +2.7% | 598,700 |
| 2021/12/07 | 1,673 | 1,722 | 1,640 | 1,722 | +67 | +4% | 587,900 |
| 2021/12/06 | 1,630 | 1,658 | 1,620 | 1,655 | +31 | +1.9% | 407,300 |
| 2021/12/03 | 1,610 | 1,625 | 1,591 | 1,624 | +9 | +0.6% | 394,800 |
| 2021/12/02 | 1,595 | 1,630 | 1,586 | 1,615 | +29 | +1.8% | 384,100 |
| 2021/12/01 | 1,578 | 1,605 | 1,552 | 1,586 | +34 | +2.2% | 396,900 |
| 2021/11/30 | 1,537 | 1,591 | 1,537 | 1,552 | +69 | +4.7% | 839,800 |
| 2021/11/29 | 1,449 | 1,495 | 1,440 | 1,483 | +4 | +0.3% | 362,100 |
| 2021/11/26 | 1,524 | 1,524 | 1,465 | 1,479 | -61 | -4% | 242,300 |
| 2021/11/25 | 1,531 | 1,561 | 1,528 | 1,540 | +24 | +1.6% | 228,000 |
| 2021/11/24 | 1,503 | 1,569 | 1,503 | 1,516 | -25 | -1.6% | 253,400 |
| 2021/11/22 | 1,515 | 1,557 | 1,506 | 1,541 | +27 | +1.8% | 189,100 |
| 2021/11/19 | 1,516 | 1,523 | 1,490 | 1,514 | -4 | -0.3% | 226,100 |
| 2021/11/18 | 1,535 | 1,542 | 1,475 | 1,518 | -5 | -0.3% | 298,400 |
| 2021/11/17 | 1,571 | 1,575 | 1,520 | 1,523 | -42 | -2.7% | 225,700 |
| 2021/11/16 | 1,611 | 1,611 | 1,554 | 1,565 | -67 | -4.1% | 241,500 |
| 2021/11/15 | 1,560 | 1,642 | 1,520 | 1,632 | +96 | +6.3% | 659,000 |
| 2021/11/12 | 1,548 | 1,549 | 1,515 | 1,536 | +9 | +0.6% | 604,300 |
| 2021/11/11 | 1,533 | 1,542 | 1,506 | 1,527 | -25 | -1.6% | 384,900 |
| 2021/11/10 | 1,556 | 1,594 | 1,520 | 1,552 | -30 | -1.9% | 584,700 |
| 2021/11/09 | 1,607 | 1,696 | 1,537 | 1,582 | -34 | -2.1% | 725,600 |
| 2021/11/08 | 1,650 | 1,654 | 1,608 | 1,616 | -56 | -3.3% | 290,700 |
| 2021/11/05 | 1,656 | 1,679 | 1,651 | 1,672 | +24 | +1.5% | 314,000 |
| 2021/11/04 | 1,641 | 1,661 | 1,630 | 1,648 | +39 | +2.4% | 275,200 |
| 2021/11/02 | 1,594 | 1,620 | 1,589 | 1,609 | +9 | +0.6% | 191,900 |
701～
750
件表示中 / 3165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 | 165,700円 | +2.9% | +21.5% | 1.33% | 24.32倍 | 3.45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 |
| ダイセキ | 387,000円 | -5.2% | -8.7% | 1.71% | 21.39倍 | 2.29倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ダスキン | 383,300円 | +6.4% | +36.1% | 2.87% | 21.00倍 | 1.20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 |
| オープンＵＰ | 183,400円 | +11.4% | +9.9% | 4.09% | 14.14倍 | 2.18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 |
| ディップ | 259,400円 | +7.1% | +4.6% | 3.66% | 15.25倍 | 3.93倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
