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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,406 | 1,535 | 1,401 | 1,501 | +86 | +6.1% | 527,700 |
| 2023/01/24 | 1,436 | 1,436 | 1,395 | 1,415 | +9 | +0.6% | 187,500 |
| 2023/01/23 | 1,398 | 1,420 | 1,380 | 1,406 | +28 | +2% | 216,700 |
| 2023/01/20 | 1,334 | 1,382 | 1,333 | 1,378 | +38 | +2.8% | 103,000 |
| 2023/01/19 | 1,354 | 1,364 | 1,335 | 1,340 | -44 | -3.2% | 114,800 |
| 2023/01/18 | 1,340 | 1,387 | 1,329 | 1,384 | +40 | +3% | 148,300 |
| 2023/01/17 | 1,333 | 1,350 | 1,324 | 1,344 | +10 | +0.7% | 85,300 |
| 2023/01/16 | 1,345 | 1,351 | 1,326 | 1,334 | -27 | -2% | 95,900 |
| 2023/01/13 | 1,387 | 1,394 | 1,354 | 1,361 | -41 | -2.9% | 149,100 |
| 2023/01/12 | 1,428 | 1,430 | 1,385 | 1,402 | -1 | -0.1% | 134,800 |
| 2023/01/11 | 1,417 | 1,442 | 1,401 | 1,403 | +13 | +0.9% | 208,300 |
| 2023/01/10 | 1,384 | 1,420 | 1,379 | 1,390 | +15 | +1.1% | 157,200 |
| 2023/01/06 | 1,284 | 1,387 | 1,284 | 1,375 | +89 | +6.9% | 253,100 |
| 2023/01/05 | 1,300 | 1,306 | 1,273 | 1,286 | -4 | -0.3% | 134,600 |
| 2023/01/04 | 1,341 | 1,356 | 1,290 | 1,290 | -81 | -5.9% | 145,100 |
| 2022/12/30 | 1,340 | 1,400 | 1,331 | 1,371 | +31 | +2.3% | 239,500 |
| 2022/12/29 | 1,370 | 1,390 | 1,327 | 1,340 | -56 | -4% | 219,700 |
| 2022/12/28 | 1,358 | 1,401 | 1,332 | 1,396 | +21 | +1.5% | 269,900 |
| 2022/12/27 | 1,323 | 1,385 | 1,319 | 1,375 | +82 | +6.3% | 321,700 |
| 2022/12/26 | 1,291 | 1,318 | 1,258 | 1,293 | -4 | -0.3% | 391,200 |
| 2022/12/23 | 1,344 | 1,344 | 1,287 | 1,297 | -93 | -6.7% | 415,900 |
| 2022/12/22 | 1,446 | 1,455 | 1,369 | 1,390 | -51 | -3.5% | 574,000 |
| 2022/12/21 | 1,537 | 1,537 | 1,432 | 1,441 | -115 | -7.4% | 520,000 |
| 2022/12/20 | 1,629 | 1,655 | 1,520 | 1,556 | -62 | -3.8% | 273,600 |
| 2022/12/19 | 1,620 | 1,639 | 1,588 | 1,618 | -30 | -1.8% | 140,600 |
| 2022/12/16 | 1,638 | 1,698 | 1,622 | 1,648 | -30 | -1.8% | 358,300 |
| 2022/12/15 | 1,704 | 1,738 | 1,651 | 1,678 | -22 | -1.3% | 492,000 |
| 2022/12/14 | 1,587 | 1,701 | 1,572 | 1,700 | +171 | +11.2% | 754,300 |
| 2022/12/13 | 1,567 | 1,585 | 1,522 | 1,529 | -4 | -0.3% | 92,200 |
| 2022/12/12 | 1,502 | 1,550 | 1,483 | 1,533 | +18 | +1.2% | 114,300 |
| 2022/12/09 | 1,478 | 1,537 | 1,478 | 1,515 | +27 | +1.8% | 71,100 |
| 2022/12/08 | 1,521 | 1,521 | 1,464 | 1,488 | -34 | -2.2% | 176,300 |
| 2022/12/07 | 1,480 | 1,540 | 1,480 | 1,522 | +11 | +0.7% | 177,200 |
| 2022/12/06 | 1,535 | 1,539 | 1,485 | 1,511 | -37 | -2.4% | 154,800 |
| 2022/12/05 | 1,552 | 1,552 | 1,516 | 1,548 | +20 | +1.3% | 62,700 |
| 2022/12/02 | 1,571 | 1,571 | 1,527 | 1,528 | -62 | -3.9% | 159,500 |
| 2022/12/01 | 1,620 | 1,633 | 1,574 | 1,590 | -21 | -1.3% | 101,600 |
| 2022/11/30 | 1,570 | 1,611 | 1,561 | 1,611 | +61 | +3.9% | 128,800 |
| 2022/11/29 | 1,613 | 1,613 | 1,546 | 1,550 | -71 | -4.4% | 176,000 |
| 2022/11/28 | 1,662 | 1,663 | 1,621 | 1,621 | -20 | -1.2% | 70,900 |
| 2022/11/25 | 1,625 | 1,676 | 1,613 | 1,641 | +16 | +1% | 259,400 |
| 2022/11/24 | 1,600 | 1,632 | 1,560 | 1,625 | +15 | +0.9% | 230,400 |
| 2022/11/22 | 1,606 | 1,624 | 1,593 | 1,610 | +14 | +0.9% | 91,300 |
| 2022/11/21 | 1,620 | 1,639 | 1,590 | 1,596 | -5 | -0.3% | 200,700 |
| 2022/11/18 | 1,580 | 1,622 | 1,561 | 1,601 | +15 | +0.9% | 275,200 |
| 2022/11/17 | 1,499 | 1,592 | 1,484 | 1,586 | +85 | +5.7% | 351,600 |
| 2022/11/16 | 1,485 | 1,513 | 1,457 | 1,501 | ±0 | ±0% | 151,200 |
| 2022/11/15 | 1,487 | 1,535 | 1,465 | 1,501 | +14 | +0.9% | 199,100 |
| 2022/11/14 | 1,533 | 1,534 | 1,465 | 1,487 | -45 | -2.9% | 403,200 |
| 2022/11/11 | 1,620 | 1,627 | 1,485 | 1,532 | -82 | -5.1% | 719,200 |
451～
500
件表示中 / 6360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 | 136,700円 | +35.8% | +428.5% | 1.83% | 10.52倍 | 2.32倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
| ユニプレス | 101,300円 | -4.5% | -36.3% | 5.92% | 45.34倍 | 0.28倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| トピー | 190,000円 | -9.9% | -37.9% | 5.42% | 8.51倍 | 0.32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 |
| ＪＰＮエンジン | 402,000円 | +31.2% | +27.6% | 1.54% | 9.44倍 | 2.73倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 日車輌 | 224,200円 | +3.3% | -9.6% | 1.34% | 6.47倍 | 0.52倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム
