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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,358.3 | 1,446.7 | 1,346.7 | 1,418.3 | +75 | +5.6% | 1,012,500 |
| 2018/02/20 | 1,386.7 | 1,398.3 | 1,331.7 | 1,343.3 | -33.4 | -2.4% | 321,000 |
| 2018/02/19 | 1,295 | 1,378.3 | 1,295 | 1,376.7 | +75 | +5.8% | 454,200 |
| 2018/02/16 | 1,330 | 1,335 | 1,296.7 | 1,301.7 | -10 | -0.8% | 641,400 |
| 2018/02/15 | 1,283.3 | 1,330 | 1,275 | 1,311.7 | +28.4 | +2.2% | 670,200 |
| 2018/02/14 | 1,380 | 1,380 | 1,281.7 | 1,283.3 | -96.7 | -7% | 651,000 |
| 2018/02/13 | 1,410 | 1,416.7 | 1,376.7 | 1,380 | +11.7 | +0.9% | 659,700 |
| 2018/02/09 | 1,418.3 | 1,423.3 | 1,343.3 | 1,368.3 | -30 | -2.1% | 776,400 |
| 2018/02/08 | 1,368.3 | 1,416.7 | 1,343.3 | 1,398.3 | +31.6 | +2.3% | 1,127,700 |
| 2018/02/07 | 1,446.7 | 1,460 | 1,363.3 | 1,366.7 | +11.7 | +0.9% | 308,700 |
| 2018/02/06 | 1,315 | 1,381.7 | 1,290 | 1,355 | -100 | -6.9% | 592,800 |
| 2018/02/05 | 1,476.7 | 1,498.3 | 1,433.3 | 1,455 | -36.7 | -2.5% | 391,800 |
| 2018/02/02 | 1,460 | 1,498.3 | 1,456.7 | 1,491.7 | +8.4 | +0.6% | 356,100 |
| 2018/02/01 | 1,440 | 1,495 | 1,428.3 | 1,483.3 | +58.3 | +4.1% | 395,400 |
| 2018/01/31 | 1,408.3 | 1,448.3 | 1,373.3 | 1,425 | -5 | -0.3% | 428,400 |
| 2018/01/30 | 1,473.3 | 1,488.3 | 1,421.7 | 1,430 | -50 | -3.4% | 400,800 |
| 2018/01/29 | 1,431.7 | 1,481.7 | 1,430 | 1,480 | +61.7 | +4.4% | 440,100 |
| 2018/01/26 | 1,425 | 1,453.3 | 1,415 | 1,418.3 | -6.7 | -0.5% | 466,500 |
| 2018/01/25 | 1,448.3 | 1,448.3 | 1,423.3 | 1,425 | -43.3 | -2.9% | 282,600 |
| 2018/01/24 | 1,460 | 1,473.3 | 1,430 | 1,468.3 | +16.6 | +1.1% | 372,600 |
| 2018/01/23 | 1,458.3 | 1,458.3 | 1,433.3 | 1,451.7 | +16.7 | +1.2% | 227,700 |
| 2018/01/22 | 1,440 | 1,458.3 | 1,428.3 | 1,435 | +8.3 | +0.6% | 414,600 |
| 2018/01/19 | 1,450 | 1,466.7 | 1,418.3 | 1,426.7 | -8.3 | -0.6% | 317,400 |
| 2018/01/18 | 1,418.3 | 1,458.3 | 1,408.3 | 1,435 | +40 | +2.9% | 752,700 |
| 2018/01/17 | 1,378.3 | 1,408.3 | 1,371.7 | 1,395 | +11.7 | +0.8% | 345,900 |
| 2018/01/16 | 1,383.3 | 1,388.3 | 1,358.3 | 1,383.3 | -23.4 | -1.7% | 381,000 |
| 2018/01/15 | 1,390 | 1,411.7 | 1,381.7 | 1,406.7 | +31.7 | +2.3% | 340,500 |
| 2018/01/12 | 1,378.3 | 1,396.7 | 1,368.3 | 1,375 | -8.3 | -0.6% | 519,600 |
| 2018/01/11 | 1,385 | 1,410 | 1,376.7 | 1,383.3 | -25 | -1.8% | 588,300 |
| 2018/01/10 | 1,486.7 | 1,486.7 | 1,403.3 | 1,408.3 | -80 | -5.4% | 609,900 |
| 2018/01/09 | 1,440 | 1,491.7 | 1,438.3 | 1,488.3 | +61.6 | +4.3% | 490,200 |
| 2018/01/05 | 1,430 | 1,431.7 | 1,398.3 | 1,426.7 | +6.7 | +0.5% | 426,300 |
| 2018/01/04 | 1,386.7 | 1,420 | 1,381.7 | 1,420 | +56.7 | +4.2% | 428,700 |
| 2017/12/29 | 1,355 | 1,376.7 | 1,350 | 1,363.3 | +18.3 | +1.4% | 313,800 |
| 2017/12/28 | 1,346.7 | 1,363.3 | 1,335 | 1,345 | +11.7 | +0.9% | 333,600 |
| 2017/12/27 | 1,315 | 1,345 | 1,315 | 1,333.3 | +28.3 | +2.2% | 384,600 |
| 2017/12/26 | 1,276.7 | 1,308.3 | 1,276.7 | 1,305 | +30 | +2.4% | 307,800 |
| 2017/12/25 | 1,276.7 | 1,283.3 | 1,258.3 | 1,275 | -6.7 | -0.5% | 231,600 |
| 2017/12/22 | 1,285 | 1,286.7 | 1,253.3 | 1,281.7 | -1.6 | -0.1% | 261,000 |
| 2017/12/21 | 1,248.3 | 1,290 | 1,241.7 | 1,283.3 | +30 | +2.4% | 274,200 |
| 2017/12/20 | 1,273.3 | 1,281.7 | 1,238.3 | 1,253.3 | -10 | -0.8% | 290,400 |
| 2017/12/19 | 1,246.7 | 1,276.7 | 1,240 | 1,263.3 | +26.6 | +2.2% | 467,700 |
| 2017/12/18 | 1,233.3 | 1,261.7 | 1,218.3 | 1,236.7 | +25 | +2.1% | 331,200 |
| 2017/12/15 | 1,201.7 | 1,223.3 | 1,190 | 1,211.7 | +8.4 | +0.7% | 302,400 |
| 2017/12/14 | 1,171.7 | 1,203.3 | 1,171.7 | 1,203.3 | +33.3 | +2.8% | 290,700 |
| 2017/12/13 | 1,198.3 | 1,198.3 | 1,156.7 | 1,170 | -36.7 | -3% | 320,400 |
| 2017/12/12 | 1,185 | 1,215 | 1,185 | 1,206.7 | +25 | +2.1% | 375,600 |
| 2017/12/11 | 1,171.7 | 1,183.3 | 1,156.7 | 1,181.7 | ±0 | ±0% | 312,300 |
| 2017/12/08 | 1,161.7 | 1,186.7 | 1,161.7 | 1,181.7 | +23.4 | +2% | 363,600 |
| 2017/12/07 | 1,106.7 | 1,165 | 1,106.7 | 1,158.3 | +60 | +5.5% | 510,000 |
1651～
1700
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
