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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,790 | 1,793 | 1,790 | 1,792 | +1 | +0.1% | 369,600 |
| 2025/01/20 | 1,791 | 1,793 | 1,789 | 1,791 | ±0 | ±0% | 616,600 |
| 2025/01/17 | 1,793 | 1,795 | 1,791 | 1,791 | -3 | -0.2% | 656,900 |
| 2025/01/16 | 1,798 | 1,800 | 1,791 | 1,794 | +86 | +5% | 2,082,200 |
| 2025/01/15 | 1,708 | 1,708 | 1,708 | 1,708 | +300 | +21.3% | 60,900 |
| 2025/01/14 | 1,400 | 1,411 | 1,387 | 1,408 | -13 | -0.9% | 94,000 |
| 2025/01/10 | 1,426 | 1,439 | 1,406 | 1,421 | -7 | -0.5% | 56,800 |
| 2025/01/09 | 1,414 | 1,441 | 1,397 | 1,428 | +12 | +0.8% | 95,900 |
| 2025/01/08 | 1,452 | 1,458 | 1,409 | 1,416 | -62 | -4.2% | 135,800 |
| 2025/01/07 | 1,505 | 1,518 | 1,467 | 1,478 | -24 | -1.6% | 88,600 |
| 2025/01/06 | 1,560 | 1,561 | 1,490 | 1,502 | -42 | -2.7% | 103,000 |
| 2024/12/30 | 1,560 | 1,565 | 1,522 | 1,544 | -16 | -1% | 102,800 |
| 2024/12/27 | 1,546 | 1,572 | 1,540 | 1,560 | +22 | +1.4% | 87,800 |
| 2024/12/26 | 1,530 | 1,559 | 1,511 | 1,538 | +11 | +0.7% | 125,700 |
| 2024/12/25 | 1,482 | 1,527 | 1,480 | 1,527 | +45 | +3% | 113,800 |
| 2024/12/24 | 1,491 | 1,492 | 1,472 | 1,482 | -6 | -0.4% | 96,500 |
| 2024/12/23 | 1,487 | 1,501 | 1,478 | 1,488 | +17 | +1.2% | 90,000 |
| 2024/12/20 | 1,469 | 1,503 | 1,455 | 1,471 | +3 | +0.2% | 113,000 |
| 2024/12/19 | 1,424 | 1,469 | 1,422 | 1,468 | -3 | -0.2% | 103,100 |
| 2024/12/18 | 1,471 | 1,480 | 1,457 | 1,471 | -1 | -0.1% | 83,300 |
| 2024/12/17 | 1,480 | 1,502 | 1,460 | 1,472 | -8 | -0.5% | 112,100 |
| 2024/12/16 | 1,481 | 1,495 | 1,457 | 1,480 | +16 | +1.1% | 81,200 |
| 2024/12/13 | 1,471 | 1,491 | 1,453 | 1,464 | -21 | -1.4% | 97,800 |
| 2024/12/12 | 1,499 | 1,499 | 1,472 | 1,485 | +16 | +1.1% | 86,200 |
| 2024/12/11 | 1,494 | 1,510 | 1,464 | 1,469 | -6 | -0.4% | 163,400 |
| 2024/12/10 | 1,447 | 1,497 | 1,443 | 1,475 | +40 | +2.8% | 169,200 |
| 2024/12/09 | 1,420 | 1,445 | 1,407 | 1,435 | +28 | +2% | 97,000 |
| 2024/12/06 | 1,400 | 1,413 | 1,378 | 1,407 | +7 | +0.5% | 73,800 |
| 2024/12/05 | 1,370 | 1,420 | 1,366 | 1,400 | +41 | +3% | 91,900 |
| 2024/12/04 | 1,398 | 1,415 | 1,336 | 1,359 | -66 | -4.6% | 168,900 |
| 2024/12/03 | 1,381 | 1,442 | 1,381 | 1,425 | +44 | +3.2% | 149,400 |
| 2024/12/02 | 1,370 | 1,394 | 1,352 | 1,381 | +15 | +1.1% | 91,000 |
| 2024/11/29 | 1,350 | 1,386 | 1,350 | 1,366 | +22 | +1.6% | 124,200 |
| 2024/11/28 | 1,304 | 1,367 | 1,266 | 1,344 | +17 | +1.3% | 151,500 |
| 2024/11/27 | 1,352 | 1,355 | 1,305 | 1,327 | -20 | -1.5% | 51,300 |
| 2024/11/26 | 1,407 | 1,407 | 1,346 | 1,347 | -60 | -4.3% | 75,400 |
| 2024/11/25 | 1,370 | 1,410 | 1,370 | 1,407 | +40 | +2.9% | 120,200 |
| 2024/11/22 | 1,345 | 1,375 | 1,345 | 1,367 | -2 | -0.1% | 70,200 |
| 2024/11/21 | 1,359 | 1,390 | 1,351 | 1,369 | +10 | +0.7% | 77,900 |
| 2024/11/20 | 1,351 | 1,364 | 1,318 | 1,359 | +12 | +0.9% | 63,500 |
| 2024/11/19 | 1,340 | 1,354 | 1,332 | 1,347 | +18 | +1.4% | 62,000 |
| 2024/11/18 | 1,300 | 1,344 | 1,300 | 1,329 | +22 | +1.7% | 158,600 |
| 2024/11/15 | 1,290 | 1,320 | 1,286 | 1,307 | +17 | +1.3% | 84,400 |
| 2024/11/14 | 1,280 | 1,317 | 1,275 | 1,290 | +10 | +0.8% | 118,500 |
| 2024/11/13 | 1,275 | 1,299 | 1,261 | 1,280 | +1 | +0.1% | 121,100 |
| 2024/11/12 | 1,271 | 1,288 | 1,241 | 1,279 | -2 | -0.2% | 166,800 |
| 2024/11/11 | 1,253 | 1,290 | 1,210 | 1,281 | +100 | +8.5% | 290,900 |
| 2024/11/08 | 1,233 | 1,245 | 1,177 | 1,181 | -51 | -4.1% | 224,400 |
| 2024/11/07 | 1,220 | 1,253 | 1,214 | 1,232 | +11 | +0.9% | 121,500 |
| 2024/11/06 | 1,255 | 1,255 | 1,221 | 1,221 | -28 | -2.2% | 110,200 |
51～
100
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
