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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 74.2 | 75.8 | 71.1 | 72.1 | -3.5 | -4.6% | 349,200 |
| 2013/03/28 | 77.8 | 77.8 | 72.8 | 75.6 | -2.6 | -3.3% | 378,000 |
| 2013/03/27 | 72.8 | 78.2 | 72.8 | 78.2 | -2.1 | -2.6% | 322,200 |
| 2013/03/26 | 82.5 | 82.5 | 80.3 | 80.3 | -2.2 | -2.7% | 457,200 |
| 2013/03/25 | 83.1 | 83.3 | 80.6 | 82.5 | ±0 | ±0% | 543,600 |
| 2013/03/22 | 83.3 | 83.3 | 80.3 | 82.5 | -1.3 | -1.6% | 388,800 |
| 2013/03/21 | 85.4 | 85.6 | 83.3 | 83.8 | -1.2 | -1.4% | 360,000 |
| 2013/03/19 | 83.3 | 85.8 | 83.3 | 85 | +1.7 | +2% | 471,600 |
| 2013/03/18 | 80 | 83.3 | 80 | 83.3 | +3.6 | +4.5% | 936,000 |
| 2013/03/15 | 78.4 | 83.3 | 75.9 | 79.7 | +6.8 | +9.3% | 1,472,400 |
| 2013/03/14 | 72.3 | 73.1 | 72.3 | 72.9 | +0.4 | +0.6% | 82,800 |
| 2013/03/13 | 72.5 | 73.2 | 72.2 | 72.5 | -0.6 | -0.8% | 169,200 |
| 2013/03/12 | 73.6 | 74.1 | 72.6 | 73.1 | ±0 | ±0% | 122,400 |
| 2013/03/11 | 72 | 75 | 72 | 73.1 | +0.9 | +1.2% | 216,000 |
| 2013/03/08 | 71.9 | 72.8 | 71.9 | 72.2 | +0.7 | +1% | 388,800 |
| 2013/03/07 | 70.8 | 71.7 | 70.3 | 71.5 | +1.9 | +2.7% | 324,000 |
| 2013/03/06 | 70.6 | 70.6 | 68.4 | 69.6 | +0.4 | +0.6% | 187,200 |
| 2013/03/05 | 71.3 | 71.3 | 69.2 | 69.2 | -1.6 | -2.3% | 255,600 |
| 2013/03/04 | 68.1 | 70.8 | 68.1 | 70.8 | +3.2 | +4.7% | 475,200 |
| 2013/03/01 | 66.7 | 67.8 | 65.3 | 67.6 | +1.5 | +2.3% | 198,000 |
| 2013/02/28 | 66.4 | 67.4 | 65.6 | 66.1 | +1.1 | +1.7% | 187,200 |
| 2013/02/27 | 64.2 | 67.5 | 63.6 | 65 | +0.9 | +1.4% | 396,000 |
| 2013/02/26 | 63.3 | 64.2 | 63.1 | 64.1 | +0.8 | +1.3% | 309,600 |
| 2013/02/25 | 63.3 | 64.4 | 63.3 | 63.3 | +0.2 | +0.3% | 169,200 |
| 2013/02/22 | 63.3 | 63.6 | 62.8 | 63.1 | -0.1 | -0.2% | 64,800 |
| 2013/02/21 | 63.3 | 63.6 | 63.1 | 63.2 | -0.1 | -0.2% | 32,400 |
| 2013/02/20 | 62.9 | 63.9 | 62.9 | 63.3 | -0.1 | -0.2% | 100,800 |
| 2013/02/19 | 63.2 | 63.4 | 62.6 | 63.4 | +0.8 | +1.3% | 39,600 |
| 2013/02/18 | 61.9 | 63.3 | 61.9 | 62.6 | +0.7 | +1.1% | 79,200 |
| 2013/02/15 | 62.7 | 62.9 | 61.9 | 61.9 | -0.8 | -1.3% | 147,600 |
| 2013/02/14 | 62.6 | 63.1 | 62.6 | 62.7 | +0.1 | +0.2% | 54,000 |
| 2013/02/13 | 63.9 | 63.9 | 62.2 | 62.6 | -1.3 | -2% | 280,800 |
| 2013/02/12 | 63.9 | 64.2 | 63.6 | 63.9 | +0.4 | +0.6% | 100,800 |
| 2013/02/08 | 62.5 | 64.4 | 62.5 | 63.5 | +0.4 | +0.6% | 291,600 |
| 2013/02/07 | 63.1 | 65.5 | 62.6 | 63.1 | -2.6 | -4% | 752,400 |
| 2013/02/06 | 66.2 | 66.7 | 65.3 | 65.7 | +0.4 | +0.6% | 306,000 |
| 2013/02/05 | 64.4 | 66.9 | 64.3 | 65.3 | +0.9 | +1.4% | 370,800 |
| 2013/02/04 | 62.8 | 64.5 | 62.8 | 64.4 | +2.2 | +3.5% | 378,000 |
| 2013/02/01 | 61.9 | 63 | 61.9 | 62.2 | +0.8 | +1.3% | 208,800 |
| 2013/01/31 | 62.2 | 62.3 | 61.2 | 61.4 | +0.5 | +0.8% | 147,600 |
| 2013/01/30 | 60.5 | 61.4 | 60.5 | 60.9 | +0.5 | +0.8% | 198,000 |
| 2013/01/29 | 61.1 | 61.1 | 60.1 | 60.4 | -0.4 | -0.7% | 162,000 |
| 2013/01/28 | 59.8 | 60.8 | 59.7 | 60.8 | +1.9 | +3.2% | 302,400 |
| 2013/01/25 | 59.7 | 59.7 | 58.6 | 58.9 | -0.8 | -1.3% | 201,600 |
| 2013/01/24 | 59.8 | 60.9 | 59.4 | 59.7 | -0.6 | -1% | 298,800 |
| 2013/01/23 | 60.9 | 61 | 60.3 | 60.3 | -0.8 | -1.3% | 183,600 |
| 2013/01/22 | 60.9 | 61.1 | 60.7 | 61.1 | +0.3 | +0.5% | 190,800 |
| 2013/01/21 | 61.1 | 61.3 | 60.8 | 60.8 | ±0 | ±0% | 172,800 |
| 2013/01/18 | 60.4 | 61.3 | 60.4 | 60.8 | +0.4 | +0.7% | 288,000 |
| 2013/01/17 | 60.3 | 60.5 | 60.3 | 60.4 | +0.1 | +0.2% | 46,800 |
2851～
2900
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
