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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,499 | 1,516 | 1,478 | 1,497 | +9 | +0.6% | 304,400 |
| 2018/05/08 | 1,466 | 1,501 | 1,461 | 1,488 | -14 | -0.9% | 267,300 |
| 2018/05/07 | 1,471 | 1,517 | 1,466 | 1,502 | +53 | +3.7% | 366,400 |
| 2018/05/02 | 1,445 | 1,463 | 1,425 | 1,449 | +9 | +0.6% | 161,600 |
| 2018/05/01 | 1,423 | 1,453 | 1,421 | 1,440 | -13 | -0.9% | 228,500 |
| 2018/04/27 | 1,402 | 1,455 | 1,397 | 1,453 | +61 | +4.4% | 478,300 |
| 2018/04/26 | 1,345 | 1,411 | 1,336 | 1,392 | +66 | +5% | 479,900 |
| 2018/04/25 | 1,295 | 1,329 | 1,293 | 1,326 | +17 | +1.3% | 270,100 |
| 2018/04/24 | 1,292 | 1,311 | 1,281 | 1,309 | +8 | +0.6% | 330,900 |
| 2018/04/23 | 1,315 | 1,322 | 1,293 | 1,301 | -24 | -1.8% | 312,300 |
| 2018/04/20 | 1,345 | 1,352 | 1,311 | 1,325 | -26 | -1.9% | 412,300 |
| 2018/04/19 | 1,390 | 1,394 | 1,343 | 1,351 | -50 | -3.6% | 413,900 |
| 2018/04/18 | 1,412 | 1,420 | 1,383 | 1,401 | -6 | -0.4% | 229,700 |
| 2018/04/17 | 1,410 | 1,420 | 1,382 | 1,407 | +4 | +0.3% | 459,200 |
| 2018/04/16 | 1,408 | 1,413 | 1,390 | 1,403 | -6 | -0.4% | 238,700 |
| 2018/04/13 | 1,387 | 1,413 | 1,379 | 1,409 | +26 | +1.9% | 180,800 |
| 2018/04/12 | 1,360 | 1,403 | 1,353 | 1,383 | +9 | +0.7% | 159,000 |
| 2018/04/11 | 1,400 | 1,401 | 1,345 | 1,374 | -25 | -1.8% | 136,900 |
| 2018/04/10 | 1,362 | 1,403 | 1,337 | 1,399 | +46 | +3.4% | 278,500 |
| 2018/04/09 | 1,369 | 1,378 | 1,342 | 1,353 | -23 | -1.7% | 203,400 |
| 2018/04/06 | 1,369 | 1,396 | 1,347 | 1,376 | +6 | +0.4% | 249,900 |
| 2018/04/05 | 1,400 | 1,402 | 1,350 | 1,370 | -24 | -1.7% | 197,600 |
| 2018/04/04 | 1,423 | 1,428 | 1,378 | 1,394 | +1 | +0.1% | 231,300 |
| 2018/04/03 | 1,384 | 1,402 | 1,368 | 1,393 | -21 | -1.5% | 184,900 |
| 2018/04/02 | 1,393 | 1,426 | 1,387 | 1,414 | +34 | +2.5% | 270,800 |
| 2018/03/30 | 1,332 | 1,387 | 1,316 | 1,380 | +62 | +4.7% | 340,300 |
| 2018/03/29 | 1,312 | 1,332 | 1,293 | 1,318 | +21 | +1.6% | 218,800 |
| 2018/03/28 | 1,298 | 1,308 | 1,275 | 1,297 | -28 | -2.1% | 232,300 |
| 2018/03/27 | 1,343 | 1,361 | 1,315 | 1,325 | +20 | +1.5% | 348,200 |
| 2018/03/26 | 1,319 | 1,319 | 1,252 | 1,305 | -47 | -3.5% | 486,800 |
| 2018/03/23 | 1,370 | 1,390 | 1,345 | 1,352 | -69 | -4.9% | 390,700 |
| 2018/03/22 | 1,434 | 1,449 | 1,401 | 1,421 | -19 | -1.3% | 336,600 |
| 2018/03/20 | 1,440 | 1,441 | 1,385 | 1,440 | -24 | -1.6% | 281,700 |
| 2018/03/19 | 1,488 | 1,490 | 1,430 | 1,464 | -37 | -2.5% | 208,400 |
| 2018/03/16 | 1,510 | 1,520 | 1,483 | 1,501 | -17 | -1.1% | 206,900 |
| 2018/03/15 | 1,513 | 1,532 | 1,487 | 1,518 | +5 | +0.3% | 160,800 |
| 2018/03/14 | 1,499 | 1,538 | 1,486 | 1,513 | -8 | -0.5% | 308,800 |
| 2018/03/13 | 1,456 | 1,524 | 1,435 | 1,521 | +63 | +4.3% | 346,200 |
| 2018/03/12 | 1,465 | 1,497 | 1,431 | 1,458 | +30 | +2.1% | 291,600 |
| 2018/03/09 | 1,455 | 1,461 | 1,408 | 1,428 | ±0 | ±0% | 242,900 |
| 2018/03/08 | 1,400 | 1,438 | 1,386 | 1,428 | +48 | +3.5% | 221,700 |
| 2018/03/07 | 1,379 | 1,450 | 1,340 | 1,380 | -5 | -0.4% | 288,500 |
| 2018/03/06 | 1,376 | 1,391 | 1,340 | 1,385 | +46 | +3.4% | 540,400 |
| 2018/03/05 | 1,435 | 1,458 | 1,332 | 1,339 | -94 | -6.6% | 433,000 |
| 2018/03/02 | 1,438 | 1,453 | 1,408 | 1,433 | -47 | -3.2% | 307,500 |
| 2018/03/01 | 1,483 | 1,509 | 1,451 | 1,480 | -11 | -0.7% | 411,200 |
| 2018/02/28 | 1,410 | 1,550 | 1,405 | 1,491 | +73 | +5.1% | 866,500 |
| 2018/02/27 | 1,435 | 1,459 | 1,387 | 1,418 | -12 | -0.8% | 445,700 |
| 2018/02/26 | 1,415 | 1,441 | 1,386 | 1,430 | +25 | +1.8% | 345,300 |
| 2018/02/23 | 1,368.3 | 1,421.7 | 1,361.7 | 1,405 | +23.3 | +1.7% | 496,200 |
1751～
1800
件表示中 / 3316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 | 140,900円 | +8.2% | +14.6% | 1.92% | 16.09倍 | 2.67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 |
| オープンＵＰ | 169,700円 | +6.8% | +6.5% | 4.42% | 13.41倍 | 1.96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 |
| ＧＥＮＤＡ | 81,900円 | +40.5% | +24.6% | 0.00% | 29.98倍 | 4.23倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| 都競馬 | 500,000円 | +2.1% | +1.5% | 2.20% | 13.53倍 | 1.47倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 328,500円 | +3.4% | -3.7% | 3.65% | 21.36倍 | 0.99倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
市場注目の銘柄
チャート関連のコラム
