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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,897 | 1,900 | 1,845 | 1,880 | +23 | +1.2% | 340,700 |
| 2022/06/09 | 1,871 | 1,876 | 1,845 | 1,857 | -5 | -0.3% | 211,400 |
| 2022/06/08 | 1,800 | 1,864 | 1,793 | 1,862 | +83 | +4.7% | 349,000 |
| 2022/06/07 | 1,785 | 1,790 | 1,768 | 1,779 | -20 | -1.1% | 217,200 |
| 2022/06/06 | 1,810 | 1,810 | 1,777 | 1,799 | -40 | -2.2% | 134,500 |
| 2022/06/03 | 1,851 | 1,878 | 1,827 | 1,839 | +2 | +0.1% | 172,200 |
| 2022/06/02 | 1,792 | 1,843 | 1,775 | 1,837 | +53 | +3% | 267,900 |
| 2022/06/01 | 1,792 | 1,805 | 1,763 | 1,784 | -10 | -0.6% | 179,800 |
| 2022/05/31 | 1,831 | 1,848 | 1,788 | 1,794 | -25 | -1.4% | 358,700 |
| 2022/05/30 | 1,832 | 1,837 | 1,792 | 1,819 | +43 | +2.4% | 448,300 |
| 2022/05/27 | 1,816 | 1,816 | 1,758 | 1,776 | ±0 | ±0% | 164,400 |
| 2022/05/26 | 1,783 | 1,814 | 1,766 | 1,776 | -11 | -0.6% | 167,900 |
| 2022/05/25 | 1,809 | 1,809 | 1,766 | 1,787 | -1 | -0.1% | 147,200 |
| 2022/05/24 | 1,874 | 1,874 | 1,786 | 1,788 | -97 | -5.1% | 306,900 |
| 2022/05/23 | 1,872 | 1,892 | 1,841 | 1,885 | +78 | +4.3% | 310,800 |
| 2022/05/20 | 1,815 | 1,820 | 1,770 | 1,807 | -8 | -0.4% | 186,900 |
| 2022/05/19 | 1,773 | 1,820 | 1,756 | 1,815 | -18 | -1% | 197,600 |
| 2022/05/18 | 1,844 | 1,863 | 1,815 | 1,833 | -1 | -0.1% | 135,100 |
| 2022/05/17 | 1,861 | 1,865 | 1,806 | 1,834 | -24 | -1.3% | 167,000 |
| 2022/05/16 | 1,975 | 1,980 | 1,791 | 1,858 | -51 | -2.7% | 379,100 |
| 2022/05/13 | 1,854 | 1,928 | 1,853 | 1,909 | +41 | +2.2% | 237,400 |
| 2022/05/12 | 1,844 | 1,895 | 1,827 | 1,868 | -8 | -0.4% | 134,000 |
| 2022/05/11 | 1,859 | 1,901 | 1,857 | 1,876 | +17 | +0.9% | 156,000 |
| 2022/05/10 | 1,850 | 1,871 | 1,822 | 1,859 | -23 | -1.2% | 141,800 |
| 2022/05/09 | 1,921 | 1,922 | 1,878 | 1,882 | -70 | -3.6% | 144,700 |
| 2022/05/06 | 1,900 | 1,952 | 1,892 | 1,952 | +55 | +2.9% | 166,100 |
| 2022/05/02 | 1,938 | 1,938 | 1,866 | 1,897 | -78 | -3.9% | 190,200 |
| 2022/04/28 | 1,930 | 1,976 | 1,921 | 1,975 | +43 | +2.2% | 233,100 |
| 2022/04/27 | 1,870 | 1,949 | 1,864 | 1,932 | +44 | +2.3% | 393,100 |
| 2022/04/26 | 1,890 | 1,905 | 1,858 | 1,888 | +38 | +2.1% | 189,600 |
| 2022/04/25 | 1,884 | 1,896 | 1,832 | 1,850 | -61 | -3.2% | 191,400 |
| 2022/04/22 | 1,943 | 1,954 | 1,911 | 1,911 | -58 | -2.9% | 305,400 |
| 2022/04/21 | 1,921 | 1,969 | 1,890 | 1,969 | +128 | +7% | 421,000 |
| 2022/04/20 | 1,890 | 1,896 | 1,827 | 1,841 | -20 | -1.1% | 357,300 |
| 2022/04/19 | 1,842 | 1,888 | 1,834 | 1,861 | +59 | +3.3% | 364,900 |
| 2022/04/18 | 1,803 | 1,816 | 1,785 | 1,802 | -5 | -0.3% | 130,600 |
| 2022/04/15 | 1,820 | 1,842 | 1,795 | 1,807 | -5 | -0.3% | 189,000 |
| 2022/04/14 | 1,787 | 1,817 | 1,778 | 1,812 | +28 | +1.6% | 153,600 |
| 2022/04/13 | 1,713 | 1,785 | 1,710 | 1,784 | +81 | +4.8% | 194,800 |
| 2022/04/12 | 1,710 | 1,725 | 1,695 | 1,703 | -12 | -0.7% | 148,200 |
| 2022/04/11 | 1,678 | 1,720 | 1,677 | 1,715 | +14 | +0.8% | 146,800 |
| 2022/04/08 | 1,711 | 1,725 | 1,668 | 1,701 | +13 | +0.8% | 211,800 |
| 2022/04/07 | 1,690 | 1,699 | 1,658 | 1,688 | -27 | -1.6% | 186,400 |
| 2022/04/06 | 1,706 | 1,734 | 1,699 | 1,715 | -31 | -1.8% | 156,700 |
| 2022/04/05 | 1,749 | 1,757 | 1,733 | 1,746 | +37 | +2.2% | 157,200 |
| 2022/04/04 | 1,701 | 1,731 | 1,692 | 1,709 | +14 | +0.8% | 118,600 |
| 2022/04/01 | 1,731 | 1,731 | 1,683 | 1,695 | -45 | -2.6% | 156,700 |
| 2022/03/31 | 1,713 | 1,757 | 1,709 | 1,740 | -2 | -0.1% | 195,900 |
| 2022/03/30 | 1,763 | 1,772 | 1,718 | 1,742 | -34 | -1.9% | 121,400 |
| 2022/03/29 | 1,778 | 1,787 | 1,723 | 1,776 | +29 | +1.7% | 175,100 |
701～
750
件表示中 / 3262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 | 103,100円 | +2.9% | +21.5% | 2.13% | 15.14倍 | 2.15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 |
| 日管財ＨＤ | 269,000円 | +11.3% | +9.4% | 2.01% | 16.02倍 | 1.46倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、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 |
| 帝国ホテル | 89,700円 | -0.6% | -40.8% | 0.67% | 42.57倍 | 2.48倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| ナガワ | 624,000円 | +10.5% | +16.0% | 0.96% | 22.42倍 | 1.62倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
