ジャムコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,794 | 1,794 | 1,786 | 1,793 | ±0 | ±0% | 586,300 |
| 2025/04/03 | 1,793 | 1,796 | 1,792 | 1,793 | -2 | -0.1% | 212,900 |
| 2025/04/02 | 1,793 | 1,795 | 1,792 | 1,795 | +2 | +0.1% | 88,700 |
| 2025/04/01 | 1,793 | 1,794 | 1,792 | 1,793 | ±0 | ±0% | 71,700 |
| 2025/03/31 | 1,793 | 1,797 | 1,792 | 1,793 | -3 | -0.2% | 137,900 |
| 2025/03/28 | 1,792 | 1,796 | 1,792 | 1,796 | +2 | +0.1% | 74,800 |
| 2025/03/27 | 1,793 | 1,795 | 1,792 | 1,794 | ±0 | ±0% | 115,800 |
| 2025/03/26 | 1,793 | 1,795 | 1,793 | 1,794 | +1 | +0.1% | 151,700 |
| 2025/03/25 | 1,793 | 1,796 | 1,793 | 1,793 | -3 | -0.2% | 58,800 |
| 2025/03/24 | 1,794 | 1,796 | 1,792 | 1,796 | ±0 | ±0% | 66,500 |
| 2025/03/21 | 1,793 | 1,796 | 1,791 | 1,796 | +4 | +0.2% | 242,200 |
| 2025/03/19 | 1,794 | 1,796 | 1,792 | 1,792 | -4 | -0.2% | 88,400 |
| 2025/03/18 | 1,794 | 1,796 | 1,793 | 1,796 | +1 | +0.1% | 67,900 |
| 2025/03/17 | 1,790 | 1,795 | 1,790 | 1,795 | +7 | +0.4% | 62,800 |
| 2025/03/14 | 1,790 | 1,792 | 1,788 | 1,788 | -3 | -0.2% | 199,200 |
| 2025/03/13 | 1,790 | 1,795 | 1,789 | 1,791 | -1 | -0.1% | 169,700 |
| 2025/03/12 | 1,790 | 1,793 | 1,790 | 1,792 | +3 | +0.2% | 76,600 |
| 2025/03/11 | 1,791 | 1,792 | 1,789 | 1,789 | -3 | -0.2% | 147,200 |
| 2025/03/10 | 1,794 | 1,795 | 1,789 | 1,792 | -1 | -0.1% | 201,900 |
| 2025/03/07 | 1,794 | 1,795 | 1,792 | 1,793 | -1 | -0.1% | 97,600 |
| 2025/03/06 | 1,792 | 1,796 | 1,792 | 1,794 | +1 | +0.1% | 91,700 |
| 2025/03/05 | 1,792 | 1,793 | 1,791 | 1,793 | ±0 | ±0% | 75,300 |
| 2025/03/04 | 1,791 | 1,793 | 1,790 | 1,793 | +3 | +0.2% | 102,100 |
| 2025/03/03 | 1,792 | 1,794 | 1,790 | 1,790 | +1 | +0.1% | 92,400 |
| 2025/02/28 | 1,793 | 1,795 | 1,788 | 1,789 | -7 | -0.4% | 175,200 |
| 2025/02/27 | 1,792 | 1,796 | 1,791 | 1,796 | +5 | +0.3% | 138,100 |
| 2025/02/26 | 1,787 | 1,793 | 1,787 | 1,791 | +6 | +0.3% | 176,400 |
| 2025/02/25 | 1,788 | 1,789 | 1,784 | 1,785 | +4 | +0.2% | 103,200 |
| 2025/02/21 | 1,782 | 1,785 | 1,781 | 1,781 | -1 | -0.1% | 131,400 |
| 2025/02/20 | 1,785 | 1,790 | 1,782 | 1,782 | -2 | -0.1% | 164,200 |
| 2025/02/19 | 1,794 | 1,796 | 1,783 | 1,784 | -10 | -0.6% | 321,800 |
| 2025/02/18 | 1,794 | 1,796 | 1,793 | 1,794 | +1 | +0.1% | 117,800 |
| 2025/02/17 | 1,795 | 1,797 | 1,793 | 1,793 | -2 | -0.1% | 236,800 |
| 2025/02/14 | 1,796 | 1,798 | 1,794 | 1,795 | -1 | -0.1% | 181,100 |
| 2025/02/13 | 1,794 | 1,797 | 1,794 | 1,796 | +2 | +0.1% | 173,200 |
| 2025/02/12 | 1,792 | 1,794 | 1,792 | 1,794 | +2 | +0.1% | 131,500 |
| 2025/02/10 | 1,794 | 1,796 | 1,791 | 1,792 | -3 | -0.2% | 381,800 |
| 2025/02/07 | 1,793 | 1,795 | 1,792 | 1,795 | +3 | +0.2% | 172,400 |
| 2025/02/06 | 1,793 | 1,794 | 1,791 | 1,792 | -1 | -0.1% | 212,000 |
| 2025/02/05 | 1,792 | 1,793 | 1,791 | 1,793 | +2 | +0.1% | 149,900 |
| 2025/02/04 | 1,792 | 1,793 | 1,791 | 1,791 | ±0 | ±0% | 256,900 |
| 2025/02/03 | 1,792 | 1,793 | 1,791 | 1,791 | -1 | -0.1% | 437,900 |
| 2025/01/31 | 1,793 | 1,795 | 1,792 | 1,792 | -1 | -0.1% | 385,100 |
| 2025/01/30 | 1,793 | 1,796 | 1,793 | 1,793 | ±0 | ±0% | 270,800 |
| 2025/01/29 | 1,793 | 1,796 | 1,792 | 1,793 | ±0 | ±0% | 224,400 |
| 2025/01/28 | 1,792 | 1,794 | 1,792 | 1,793 | +1 | +0.1% | 313,500 |
| 2025/01/27 | 1,793 | 1,793 | 1,792 | 1,792 | -1 | -0.1% | 351,500 |
| 2025/01/24 | 1,793 | 1,794 | 1,792 | 1,793 | ±0 | ±0% | 347,600 |
| 2025/01/23 | 1,792 | 1,794 | 1,791 | 1,793 | +1 | +0.1% | 420,200 |
| 2025/01/22 | 1,793 | 1,793 | 1,791 | 1,792 | ±0 | ±0% | 367,500 |
1～
50
件表示中 / 6447件
類似銘柄と比較する
現在ご覧いただいている「ジャムコ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャムコ | 179,300円 | +35.8% | +428.5% | 0.00% | 13.80倍 | 3.04倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ハイレックス | 140,100円 | -3.1% | +65.0% | 3.28% | 26.28倍 | 0.31倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| プレス工 | 49,700円 | -4.0% | -22.7% | 6.44% | 8.09倍 | 0.44倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ダイハツデ | 149,300円 | +7.6% | +37.0% | 3.35% | 7.15倍 | 0.74倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| トピー | 191,600円 | -9.9% | -37.9% | 5.38% | 8.29倍 | 0.31倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
市場注目の銘柄
チャート関連のコラム
