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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,789 | 1,824 | 1,777 | 1,791 | -13 | -0.7% | 204,100 |
| 2024/08/20 | 1,815 | 1,815 | 1,784 | 1,804 | +29 | +1.6% | 152,500 |
| 2024/08/19 | 1,762 | 1,796 | 1,743 | 1,775 | -38 | -2.1% | 282,100 |
| 2024/08/16 | 1,770 | 1,842 | 1,769 | 1,813 | +137 | +8.2% | 422,800 |
| 2024/08/15 | 1,633 | 1,699 | 1,612 | 1,676 | +41 | +2.5% | 487,700 |
| 2024/08/14 | 1,703 | 1,709 | 1,614 | 1,635 | -28 | -1.7% | 758,800 |
| 2024/08/13 | 1,699 | 1,701 | 1,638 | 1,663 | -36 | -2.1% | 957,700 |
| 2024/08/09 | 1,735 | 1,763 | 1,662 | 1,699 | +9 | +0.5% | 491,900 |
| 2024/08/08 | 1,628 | 1,702 | 1,627 | 1,690 | -4 | -0.2% | 425,400 |
| 2024/08/07 | 1,620 | 1,739 | 1,619 | 1,694 | -6 | -0.4% | 342,000 |
| 2024/08/06 | 1,647 | 1,722 | 1,642 | 1,700 | +200 | +13.3% | 410,600 |
| 2024/08/05 | 1,640 | 1,686 | 1,467 | 1,500 | -274 | -15.4% | 470,100 |
| 2024/08/02 | 1,840 | 1,847 | 1,767 | 1,774 | -185 | -9.4% | 362,900 |
| 2024/08/01 | 2,000 | 2,006 | 1,939 | 1,959 | -39 | -2% | 305,200 |
| 2024/07/31 | 1,921 | 2,008 | 1,904 | 1,998 | +23 | +1.2% | 409,400 |
| 2024/07/30 | 2,020 | 2,020 | 1,947 | 1,975 | -63 | -3.1% | 320,400 |
| 2024/07/29 | 1,966 | 2,038 | 1,962 | 2,038 | +109 | +5.7% | 184,600 |
| 2024/07/26 | 1,941 | 1,965 | 1,922 | 1,929 | -40 | -2% | 286,900 |
| 2024/07/25 | 2,013 | 2,015 | 1,951 | 1,969 | -86 | -4.2% | 311,700 |
| 2024/07/24 | 2,023 | 2,078 | 2,020 | 2,055 | +13 | +0.6% | 240,100 |
| 2024/07/23 | 2,050 | 2,066 | 2,033 | 2,042 | +12 | +0.6% | 256,800 |
| 2024/07/22 | 2,119 | 2,123 | 2,025 | 2,030 | -115 | -5.4% | 319,000 |
| 2024/07/19 | 2,141 | 2,185 | 2,137 | 2,145 | -13 | -0.6% | 162,100 |
| 2024/07/18 | 2,139 | 2,194 | 2,132 | 2,158 | -52 | -2.4% | 327,300 |
| 2024/07/17 | 2,235 | 2,249 | 2,185 | 2,210 | -18 | -0.8% | 256,100 |
| 2024/07/16 | 2,213 | 2,229 | 2,174 | 2,228 | +6 | +0.3% | 207,600 |
| 2024/07/12 | 2,190 | 2,237 | 2,177 | 2,222 | +9 | +0.4% | 201,900 |
| 2024/07/11 | 2,277 | 2,277 | 2,213 | 2,213 | -64 | -2.8% | 342,100 |
| 2024/07/10 | 2,200 | 2,277 | 2,200 | 2,277 | +88 | +4% | 374,700 |
| 2024/07/09 | 2,162 | 2,205 | 2,162 | 2,189 | +42 | +2% | 197,400 |
| 2024/07/08 | 2,146 | 2,168 | 2,126 | 2,147 | -15 | -0.7% | 258,700 |
| 2024/07/05 | 2,154 | 2,175 | 2,144 | 2,162 | +16 | +0.7% | 153,400 |
| 2024/07/04 | 2,190 | 2,193 | 2,132 | 2,146 | -32 | -1.5% | 199,400 |
| 2024/07/03 | 2,152 | 2,185 | 2,143 | 2,178 | +19 | +0.9% | 170,200 |
| 2024/07/02 | 2,161 | 2,173 | 2,135 | 2,159 | -37 | -1.7% | 275,000 |
| 2024/07/01 | 2,244 | 2,260 | 2,196 | 2,196 | -18 | -0.8% | 398,100 |
| 2024/06/28 | 2,235 | 2,272 | 2,214 | 2,214 | +19 | +0.9% | 492,800 |
| 2024/06/27 | 2,164 | 2,203 | 2,164 | 2,195 | +22 | +1% | 386,900 |
| 2024/06/26 | 2,110 | 2,181 | 2,110 | 2,173 | +93 | +4.5% | 517,000 |
| 2024/06/25 | 2,077 | 2,114 | 2,064 | 2,080 | -4 | -0.2% | 253,500 |
| 2024/06/24 | 2,108 | 2,124 | 2,061 | 2,084 | -31 | -1.5% | 297,000 |
| 2024/06/21 | 2,121 | 2,161 | 2,094 | 2,115 | +7 | +0.3% | 470,200 |
| 2024/06/20 | 2,062 | 2,130 | 2,052 | 2,108 | +33 | +1.6% | 422,200 |
| 2024/06/19 | 2,060 | 2,104 | 2,060 | 2,075 | +59 | +2.9% | 522,200 |
| 2024/06/18 | 1,986 | 2,026 | 1,979 | 2,016 | +68 | +3.5% | 454,000 |
| 2024/06/17 | 1,915 | 1,960 | 1,902 | 1,948 | +39 | +2% | 313,100 |
| 2024/06/14 | 1,854 | 1,935 | 1,852 | 1,909 | +36 | +1.9% | 350,400 |
| 2024/06/13 | 1,931 | 1,933 | 1,873 | 1,873 | -25 | -1.3% | 276,900 |
| 2024/06/12 | 1,933 | 1,940 | 1,892 | 1,898 | -16 | -0.8% | 188,800 |
| 2024/06/11 | 1,937 | 1,947 | 1,906 | 1,914 | -22 | -1.1% | 253,600 |
151～
200
件表示中 / 3252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 | 106,300円 | +2.9% | +21.5% | 2.07% | 15.60倍 | 2.22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 |
| 都競馬 | 414,500円 | +2.1% | +1.5% | 2.65% | 11.22倍 | 1.22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 |
| カナモト | 297,300円 | +1.9% | +0.5% | 2.69% | 11.13倍 | 0.74倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 船総研ＨＤ | 220,500円 | +7.7% | +5.8% | 3.85% | 15.49倍 | 4.21倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 藤田観 | 893,000円 | +3.1% | -7.3% | 0.45% | 13.51倍 | 4.54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 |
市場注目の銘柄
チャート関連のコラム
