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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,763 | 1,763 | 1,731 | 1,747 | -34 | -1.9% | 125,100 |
| 2022/03/25 | 1,793 | 1,813 | 1,772 | 1,781 | +7 | +0.4% | 124,400 |
| 2022/03/24 | 1,733 | 1,774 | 1,726 | 1,774 | +26 | +1.5% | 135,400 |
| 2022/03/23 | 1,761 | 1,761 | 1,716 | 1,748 | +27 | +1.6% | 197,700 |
| 2022/03/22 | 1,769 | 1,769 | 1,721 | 1,721 | -5 | -0.3% | 172,500 |
| 2022/03/18 | 1,740 | 1,746 | 1,720 | 1,726 | ±0 | ±0% | 273,400 |
| 2022/03/17 | 1,745 | 1,745 | 1,708 | 1,726 | +78 | +4.7% | 193,700 |
| 2022/03/16 | 1,666 | 1,666 | 1,612 | 1,648 | +22 | +1.4% | 202,800 |
| 2022/03/15 | 1,620 | 1,639 | 1,603 | 1,626 | +7 | +0.4% | 208,100 |
| 2022/03/14 | 1,629 | 1,659 | 1,615 | 1,619 | +18 | +1.1% | 202,600 |
| 2022/03/11 | 1,584 | 1,612 | 1,579 | 1,601 | -18 | -1.1% | 175,400 |
| 2022/03/10 | 1,628 | 1,633 | 1,603 | 1,619 | +70 | +4.5% | 168,700 |
| 2022/03/09 | 1,567 | 1,581 | 1,518 | 1,549 | +7 | +0.5% | 172,700 |
| 2022/03/08 | 1,505 | 1,565 | 1,497 | 1,542 | +17 | +1.1% | 171,700 |
| 2022/03/07 | 1,521 | 1,547 | 1,497 | 1,525 | -36 | -2.3% | 301,200 |
| 2022/03/04 | 1,600 | 1,620 | 1,546 | 1,561 | -84 | -5.1% | 322,900 |
| 2022/03/03 | 1,686 | 1,698 | 1,636 | 1,645 | -29 | -1.7% | 238,200 |
| 2022/03/02 | 1,632 | 1,686 | 1,606 | 1,674 | -22 | -1.3% | 194,100 |
| 2022/03/01 | 1,690 | 1,719 | 1,681 | 1,696 | +22 | +1.3% | 214,400 |
| 2022/02/28 | 1,703 | 1,709 | 1,652 | 1,674 | -69 | -4% | 448,500 |
| 2022/02/25 | 1,707 | 1,749 | 1,692 | 1,743 | +76 | +4.6% | 207,400 |
| 2022/02/24 | 1,683 | 1,697 | 1,641 | 1,667 | -40 | -2.3% | 331,500 |
| 2022/02/22 | 1,674 | 1,717 | 1,671 | 1,707 | -21 | -1.2% | 300,700 |
| 2022/02/21 | 1,726 | 1,733 | 1,706 | 1,728 | -24 | -1.4% | 194,900 |
| 2022/02/18 | 1,704 | 1,761 | 1,684 | 1,752 | +11 | +0.6% | 188,200 |
| 2022/02/17 | 1,740 | 1,766 | 1,735 | 1,741 | -17 | -1% | 115,100 |
| 2022/02/16 | 1,741 | 1,781 | 1,729 | 1,758 | +54 | +3.2% | 258,100 |
| 2022/02/15 | 1,672 | 1,721 | 1,661 | 1,704 | +34 | +2% | 251,500 |
| 2022/02/14 | 1,618 | 1,697 | 1,602 | 1,670 | -4 | -0.2% | 365,800 |
| 2022/02/10 | 1,644 | 1,682 | 1,625 | 1,674 | +56 | +3.5% | 246,500 |
| 2022/02/09 | 1,542 | 1,618 | 1,525 | 1,618 | +99 | +6.5% | 325,300 |
| 2022/02/08 | 1,575 | 1,592 | 1,517 | 1,519 | -139 | -8.4% | 507,300 |
| 2022/02/07 | 1,712 | 1,715 | 1,630 | 1,658 | -38 | -2.2% | 442,500 |
| 2022/02/04 | 1,661 | 1,696 | 1,652 | 1,696 | +13 | +0.8% | 207,200 |
| 2022/02/03 | 1,744 | 1,744 | 1,673 | 1,683 | -61 | -3.5% | 178,800 |
| 2022/02/02 | 1,715 | 1,748 | 1,680 | 1,744 | +64 | +3.8% | 223,100 |
| 2022/02/01 | 1,721 | 1,748 | 1,662 | 1,680 | +21 | +1.3% | 301,800 |
| 2022/01/31 | 1,598 | 1,688 | 1,598 | 1,659 | +63 | +3.9% | 305,400 |
| 2022/01/28 | 1,593 | 1,613 | 1,563 | 1,596 | +49 | +3.2% | 221,700 |
| 2022/01/27 | 1,650 | 1,661 | 1,537 | 1,547 | -79 | -4.9% | 262,200 |
| 2022/01/26 | 1,607 | 1,635 | 1,569 | 1,626 | +2 | +0.1% | 297,700 |
| 2022/01/25 | 1,693 | 1,710 | 1,608 | 1,624 | -84 | -4.9% | 233,300 |
| 2022/01/24 | 1,665 | 1,719 | 1,657 | 1,708 | +24 | +1.4% | 130,300 |
| 2022/01/21 | 1,715 | 1,729 | 1,658 | 1,684 | -86 | -4.9% | 212,600 |
| 2022/01/20 | 1,784 | 1,797 | 1,738 | 1,770 | -15 | -0.8% | 193,900 |
| 2022/01/19 | 1,822 | 1,825 | 1,781 | 1,785 | -77 | -4.1% | 282,600 |
| 2022/01/18 | 1,863 | 1,890 | 1,845 | 1,862 | +6 | +0.3% | 185,100 |
| 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 |
751～
800
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
