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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,106.7 | 1,165 | 1,106.7 | 1,158.3 | +60 | +5.5% | 510,000 |
| 2017/12/06 | 1,088.3 | 1,130 | 1,078.3 | 1,098.3 | -11.7 | -1.1% | 420,000 |
| 2017/12/05 | 1,118.3 | 1,123.3 | 1,093.3 | 1,110 | -8.3 | -0.7% | 404,700 |
| 2017/12/04 | 1,153.3 | 1,153.3 | 1,118.3 | 1,118.3 | -25 | -2.2% | 314,100 |
| 2017/12/01 | 1,125 | 1,170 | 1,121.7 | 1,143.3 | +33.3 | +3% | 562,200 |
| 2017/11/30 | 1,153.3 | 1,153.3 | 1,093.3 | 1,110 | -41.7 | -3.6% | 972,600 |
| 2017/11/29 | 1,216.7 | 1,223.3 | 1,133.3 | 1,151.7 | -30 | -2.5% | 955,800 |
| 2017/11/28 | 1,223.3 | 1,223.3 | 1,166.7 | 1,181.7 | -35 | -2.9% | 528,900 |
| 2017/11/27 | 1,205 | 1,223.3 | 1,156.7 | 1,216.7 | +51.7 | +4.4% | 645,000 |
| 2017/11/24 | 1,115 | 1,165 | 1,113.3 | 1,165 | +38.3 | +3.4% | 402,000 |
| 2017/11/22 | 1,133.3 | 1,140 | 1,115 | 1,126.7 | +10 | +0.9% | 300,600 |
| 2017/11/21 | 1,103.3 | 1,116.7 | 1,098.3 | 1,116.7 | +20 | +1.8% | 264,000 |
| 2017/11/20 | 1,086.7 | 1,098.3 | 1,071.7 | 1,096.7 | +13.4 | +1.2% | 325,200 |
| 2017/11/17 | 1,093.3 | 1,105 | 1,075 | 1,083.3 | -3.4 | -0.3% | 309,600 |
| 2017/11/16 | 1,041.7 | 1,091.7 | 1,041.7 | 1,086.7 | +36.7 | +3.5% | 327,000 |
| 2017/11/15 | 1,068.3 | 1,086.7 | 1,036.7 | 1,050 | -16.7 | -1.6% | 406,200 |
| 2017/11/14 | 1,095 | 1,103.3 | 1,060 | 1,066.7 | -13.3 | -1.2% | 474,000 |
| 2017/11/13 | 1,110 | 1,121.7 | 1,075 | 1,080 | -38.3 | -3.4% | 693,000 |
| 2017/11/10 | 1,121.7 | 1,148.3 | 1,111.7 | 1,118.3 | -48.4 | -4.1% | 575,400 |
| 2017/11/09 | 1,075 | 1,185 | 1,053.3 | 1,166.7 | +46.7 | +4.2% | 820,800 |
| 2017/11/08 | 1,121.7 | 1,131.7 | 1,110 | 1,120 | -1.7 | -0.2% | 268,500 |
| 2017/11/07 | 1,106.7 | 1,130 | 1,095 | 1,121.7 | +1.7 | +0.2% | 398,100 |
| 2017/11/06 | 1,126.7 | 1,145 | 1,118.3 | 1,120 | +3.3 | +0.3% | 397,800 |
| 2017/11/02 | 1,128.3 | 1,136.7 | 1,106.7 | 1,116.7 | -10 | -0.9% | 343,500 |
| 2017/11/01 | 1,113.3 | 1,130 | 1,105 | 1,126.7 | +33.4 | +3.1% | 407,100 |
| 2017/10/31 | 1,076.7 | 1,098.3 | 1,068.3 | 1,093.3 | +23.3 | +2.2% | 312,000 |
| 2017/10/30 | 1,060 | 1,073.3 | 1,050 | 1,070 | +26.7 | +2.6% | 820,200 |
| 2017/10/27 | 1,041.7 | 1,056.7 | 1,031.7 | 1,043.3 | ±0 | ±0% | 306,000 |
| 2017/10/26 | 1,036.7 | 1,046.7 | 1,020 | 1,043.3 | +16.6 | +1.6% | 370,800 |
| 2017/10/25 | 992.3 | 1,035 | 984.3 | 1,026.7 | +40.4 | +4.1% | 837,000 |
| 2017/10/24 | 959.3 | 987 | 952 | 986.3 | +31 | +3.2% | 512,700 |
| 2017/10/23 | 975.7 | 979.7 | 954.7 | 955.3 | -1 | -0.1% | 482,700 |
| 2017/10/20 | 934.7 | 957.7 | 917.3 | 956.3 | +23 | +2.5% | 1,354,500 |
| 2017/10/19 | 916.7 | 942.7 | 901.7 | 933.3 | +12 | +1.3% | 833,700 |
| 2017/10/18 | 944.3 | 944.3 | 916.7 | 921.3 | -22 | -2.3% | 387,000 |
| 2017/10/17 | 938.3 | 952 | 933.3 | 943.3 | +6.6 | +0.7% | 280,500 |
| 2017/10/16 | 973.7 | 979 | 934.7 | 936.7 | -27 | -2.8% | 450,900 |
| 2017/10/13 | 926.3 | 965 | 922.7 | 963.7 | +33.4 | +3.6% | 546,000 |
| 2017/10/12 | 931 | 951 | 928.7 | 930.3 | +10.6 | +1.2% | 423,900 |
| 2017/10/11 | 921 | 927.7 | 910 | 919.7 | +1 | +0.1% | 562,200 |
| 2017/10/10 | 926.7 | 934 | 912.7 | 918.7 | -2.3 | -0.2% | 470,700 |
| 2017/10/06 | 904 | 921.3 | 895.3 | 921 | +18.3 | +2% | 700,800 |
| 2017/10/05 | 925 | 938 | 891.7 | 902.7 | -37.6 | -4% | 961,200 |
| 2017/10/04 | 953.3 | 953.7 | 925.7 | 940.3 | -15.4 | -1.6% | 706,200 |
| 2017/10/03 | 980 | 980 | 954.7 | 955.7 | -28.3 | -2.9% | 434,700 |
| 2017/10/02 | 988.3 | 995.3 | 979.3 | 984 | -4.7 | -0.5% | 417,900 |
| 2017/09/29 | 976 | 989.3 | 973 | 988.7 | +20 | +2.1% | 449,100 |
| 2017/09/28 | 973.3 | 975 | 960.3 | 968.7 | -5 | -0.5% | 279,300 |
| 2017/09/27 | 976.3 | 978.7 | 964.7 | 973.7 | +10.4 | +1.1% | 280,500 |
| 2017/09/26 | 965.7 | 977 | 946.3 | 963.3 | -14 | -1.4% | 451,200 |
1851～
1900
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
