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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,852 | 1,954 | 1,852 | 1,936 | +76 | +4.1% | 303,500 |
| 2024/06/07 | 1,863 | 1,890 | 1,847 | 1,860 | -18 | -1% | 235,900 |
| 2024/06/06 | 1,924 | 1,934 | 1,863 | 1,878 | -17 | -0.9% | 200,600 |
| 2024/06/05 | 1,954 | 1,962 | 1,889 | 1,895 | -66 | -3.4% | 195,200 |
| 2024/06/04 | 1,905 | 1,975 | 1,905 | 1,961 | +48 | +2.5% | 261,100 |
| 2024/06/03 | 1,936 | 1,979 | 1,913 | 1,913 | -31 | -1.6% | 256,600 |
| 2024/05/31 | 1,920 | 1,966 | 1,896 | 1,944 | +43 | +2.3% | 364,900 |
| 2024/05/30 | 1,875 | 1,930 | 1,856 | 1,901 | -48 | -2.5% | 297,100 |
| 2024/05/29 | 2,009 | 2,021 | 1,939 | 1,949 | -49 | -2.5% | 412,400 |
| 2024/05/28 | 2,027 | 2,034 | 1,982 | 1,998 | -31 | -1.5% | 374,600 |
| 2024/05/27 | 1,997 | 2,063 | 1,988 | 2,029 | +55 | +2.8% | 353,100 |
| 2024/05/24 | 2,010 | 2,026 | 1,974 | 1,974 | -72 | -3.5% | 331,000 |
| 2024/05/23 | 2,071 | 2,077 | 2,022 | 2,046 | -11 | -0.5% | 283,100 |
| 2024/05/22 | 2,129 | 2,129 | 2,055 | 2,057 | -80 | -3.7% | 331,700 |
| 2024/05/21 | 2,207 | 2,224 | 2,136 | 2,137 | -64 | -2.9% | 301,200 |
| 2024/05/20 | 2,216 | 2,257 | 2,194 | 2,201 | -5 | -0.2% | 345,800 |
| 2024/05/17 | 2,183 | 2,252 | 2,179 | 2,206 | +5 | +0.2% | 369,500 |
| 2024/05/16 | 2,220 | 2,241 | 2,169 | 2,201 | +51 | +2.4% | 374,200 |
| 2024/05/15 | 2,266 | 2,289 | 2,117 | 2,150 | -81 | -3.6% | 644,000 |
| 2024/05/14 | 2,201 | 2,305 | 2,142 | 2,231 | -167 | -7% | 1,169,700 |
| 2024/05/13 | 2,356 | 2,404 | 2,331 | 2,398 | +44 | +1.9% | 293,500 |
| 2024/05/10 | 2,317 | 2,355 | 2,311 | 2,354 | +45 | +1.9% | 241,400 |
| 2024/05/09 | 2,325 | 2,358 | 2,299 | 2,309 | -36 | -1.5% | 173,400 |
| 2024/05/08 | 2,320 | 2,358 | 2,318 | 2,345 | +27 | +1.2% | 258,200 |
| 2024/05/07 | 2,278 | 2,322 | 2,252 | 2,318 | +69 | +3.1% | 173,900 |
| 2024/05/02 | 2,278 | 2,284 | 2,242 | 2,249 | -11 | -0.5% | 291,600 |
| 2024/05/01 | 2,232 | 2,278 | 2,227 | 2,260 | +6 | +0.3% | 293,500 |
| 2024/04/30 | 2,237 | 2,263 | 2,187 | 2,254 | +56 | +2.5% | 374,700 |
| 2024/04/26 | 2,252 | 2,290 | 2,180 | 2,198 | -56 | -2.5% | 650,000 |
| 2024/04/25 | 2,210 | 2,264 | 2,180 | 2,254 | -6 | -0.3% | 279,600 |
| 2024/04/24 | 2,245 | 2,260 | 2,192 | 2,260 | +65 | +3% | 528,000 |
| 2024/04/23 | 2,220 | 2,220 | 2,144 | 2,195 | +9 | +0.4% | 262,400 |
| 2024/04/22 | 2,199 | 2,215 | 2,142 | 2,186 | -31 | -1.4% | 363,200 |
| 2024/04/19 | 2,292 | 2,307 | 2,178 | 2,217 | -113 | -4.8% | 443,700 |
| 2024/04/18 | 2,300 | 2,347 | 2,256 | 2,330 | +15 | +0.6% | 209,400 |
| 2024/04/17 | 2,420 | 2,422 | 2,301 | 2,315 | -87 | -3.6% | 258,200 |
| 2024/04/16 | 2,369 | 2,402 | 2,360 | 2,402 | ±0 | ±0% | 227,500 |
| 2024/04/15 | 2,340 | 2,407 | 2,334 | 2,402 | +22 | +0.9% | 191,600 |
| 2024/04/12 | 2,456 | 2,460 | 2,371 | 2,380 | -35 | -1.4% | 218,400 |
| 2024/04/11 | 2,380 | 2,423 | 2,375 | 2,415 | +1 | ±0% | 168,900 |
| 2024/04/10 | 2,436 | 2,438 | 2,396 | 2,414 | +1 | ±0% | 196,300 |
| 2024/04/09 | 2,359 | 2,448 | 2,357 | 2,413 | +37 | +1.6% | 300,600 |
| 2024/04/08 | 2,465 | 2,465 | 2,369 | 2,376 | -77 | -3.1% | 274,700 |
| 2024/04/05 | 2,480 | 2,512 | 2,434 | 2,453 | -60 | -2.4% | 243,000 |
| 2024/04/04 | 2,478 | 2,530 | 2,438 | 2,513 | +56 | +2.3% | 280,200 |
| 2024/04/03 | 2,440 | 2,476 | 2,410 | 2,457 | -29 | -1.2% | 228,600 |
| 2024/04/02 | 2,551 | 2,559 | 2,486 | 2,486 | -65 | -2.5% | 347,200 |
| 2024/04/01 | 2,457 | 2,592 | 2,438 | 2,551 | +142 | +5.9% | 842,400 |
| 2024/03/29 | 2,383 | 2,416 | 2,366 | 2,409 | +3 | +0.1% | 234,600 |
| 2024/03/28 | 2,383 | 2,433 | 2,381 | 2,406 | +20 | +0.8% | 326,800 |
201～
250
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
