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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 1,505 | 1,566 | 1,502 | 1,525 | -32 | -2.1% | 383,700 |
| 2022/09/13 | 1,544 | 1,594 | 1,475 | 1,557 | +43 | +2.8% | 531,700 |
| 2022/09/12 | 1,449 | 1,532 | 1,449 | 1,514 | +107 | +7.6% | 856,000 |
| 2022/09/09 | 1,270 | 1,415 | 1,242 | 1,407 | +131 | +10.3% | 687,100 |
| 2022/09/08 | 1,200 | 1,282 | 1,195 | 1,276 | +99 | +8.4% | 210,700 |
| 2022/09/07 | 1,168 | 1,178 | 1,138 | 1,177 | -1 | -0.1% | 81,100 |
| 2022/09/06 | 1,177 | 1,185 | 1,161 | 1,178 | -1 | -0.1% | 86,300 |
| 2022/09/05 | 1,204 | 1,224 | 1,157 | 1,179 | -28 | -2.3% | 190,700 |
| 2022/09/02 | 1,263 | 1,292 | 1,197 | 1,207 | -81 | -6.3% | 257,300 |
| 2022/09/01 | 1,300 | 1,326 | 1,265 | 1,288 | -32 | -2.4% | 177,300 |
| 2022/08/31 | 1,314 | 1,349 | 1,314 | 1,320 | -19 | -1.4% | 150,300 |
| 2022/08/30 | 1,285 | 1,342 | 1,272 | 1,339 | +72 | +5.7% | 213,400 |
| 2022/08/29 | 1,265 | 1,294 | 1,261 | 1,267 | -42 | -3.2% | 98,600 |
| 2022/08/26 | 1,292 | 1,326 | 1,281 | 1,309 | +18 | +1.4% | 83,900 |
| 2022/08/25 | 1,271 | 1,304 | 1,266 | 1,291 | +31 | +2.5% | 118,900 |
| 2022/08/24 | 1,253 | 1,270 | 1,243 | 1,260 | +5 | +0.4% | 82,800 |
| 2022/08/23 | 1,225 | 1,265 | 1,206 | 1,255 | +16 | +1.3% | 136,200 |
| 2022/08/22 | 1,225 | 1,249 | 1,210 | 1,239 | -9 | -0.7% | 56,500 |
| 2022/08/19 | 1,271 | 1,280 | 1,248 | 1,248 | -34 | -2.7% | 86,500 |
| 2022/08/18 | 1,290 | 1,305 | 1,268 | 1,282 | -10 | -0.8% | 104,400 |
| 2022/08/17 | 1,328 | 1,346 | 1,277 | 1,292 | -23 | -1.7% | 205,600 |
| 2022/08/16 | 1,310 | 1,350 | 1,287 | 1,315 | -2 | -0.2% | 287,700 |
| 2022/08/15 | 1,205 | 1,322 | 1,198 | 1,317 | +121 | +10.1% | 300,700 |
| 2022/08/12 | 1,222 | 1,240 | 1,193 | 1,196 | +4 | +0.3% | 116,900 |
| 2022/08/10 | 1,168 | 1,232 | 1,147 | 1,192 | +30 | +2.6% | 247,100 |
| 2022/08/09 | 1,143 | 1,164 | 1,120 | 1,162 | +18 | +1.6% | 122,300 |
| 2022/08/08 | 1,159 | 1,199 | 1,125 | 1,144 | -119 | -9.4% | 356,700 |
| 2022/08/05 | 1,257 | 1,268 | 1,242 | 1,263 | +1 | +0.1% | 142,600 |
| 2022/08/04 | 1,248 | 1,266 | 1,225 | 1,262 | +14 | +1.1% | 134,300 |
| 2022/08/03 | 1,274 | 1,289 | 1,232 | 1,248 | -26 | -2% | 134,200 |
| 2022/08/02 | 1,290 | 1,291 | 1,247 | 1,274 | +18 | +1.4% | 152,300 |
| 2022/08/01 | 1,245 | 1,257 | 1,211 | 1,256 | +17 | +1.4% | 123,400 |
| 2022/07/29 | 1,265 | 1,265 | 1,225 | 1,239 | -55 | -4.3% | 189,900 |
| 2022/07/28 | 1,284 | 1,312 | 1,261 | 1,294 | +16 | +1.3% | 241,100 |
| 2022/07/27 | 1,300 | 1,326 | 1,269 | 1,278 | -22 | -1.7% | 184,400 |
| 2022/07/26 | 1,250 | 1,300 | 1,238 | 1,300 | +55 | +4.4% | 106,300 |
| 2022/07/25 | 1,277 | 1,280 | 1,234 | 1,245 | -44 | -3.4% | 156,900 |
| 2022/07/22 | 1,276 | 1,308 | 1,226 | 1,289 | +13 | +1% | 171,200 |
| 2022/07/21 | 1,284 | 1,318 | 1,269 | 1,276 | -3 | -0.2% | 151,500 |
| 2022/07/20 | 1,271 | 1,284 | 1,240 | 1,279 | +46 | +3.7% | 134,300 |
| 2022/07/19 | 1,284 | 1,290 | 1,226 | 1,233 | -8 | -0.6% | 83,300 |
| 2022/07/15 | 1,258 | 1,277 | 1,216 | 1,241 | -11 | -0.9% | 163,300 |
| 2022/07/14 | 1,268 | 1,295 | 1,238 | 1,252 | -10 | -0.8% | 208,600 |
| 2022/07/13 | 1,190 | 1,262 | 1,180 | 1,262 | +132 | +11.7% | 367,600 |
| 2022/07/12 | 1,127 | 1,134 | 1,112 | 1,130 | ±0 | ±0% | 73,500 |
| 2022/07/11 | 1,131 | 1,158 | 1,123 | 1,130 | +19 | +1.7% | 157,900 |
| 2022/07/08 | 1,122 | 1,146 | 1,108 | 1,111 | -10 | -0.9% | 136,200 |
| 2022/07/07 | 1,118 | 1,130 | 1,084 | 1,121 | +15 | +1.4% | 86,300 |
| 2022/07/06 | 1,131 | 1,131 | 1,106 | 1,106 | -35 | -3.1% | 82,600 |
| 2022/07/05 | 1,166 | 1,176 | 1,132 | 1,141 | -11 | -1% | 104,000 |
651～
700
件表示中 / 6473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 | 179,500円 | - | - | - | - | 2.46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 |
| プレス工 | 52,900円 | -8.9% | -17.3% | 6.24% | 11.42倍 | 0.46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 |
| トピー | 219,200円 | +0.5% | +13.7% | 5.93% | 6.20倍 | 0.36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 |
| ユニプレス | 97,600円 | -16.7% | -41.4% | 6.15% | 17.29倍 | 0.32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 |
| ユタカ技研 | 235,200円 | -9.6% | +3.1% | 3.06% | 8.30倍 | 0.34倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
市場注目の銘柄
チャート関連のコラム
