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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,248 | 1,262 | 1,220 | 1,249 | +1 | +0.1% | 53,900 |
| 2024/11/01 | 1,241 | 1,252 | 1,233 | 1,248 | -15 | -1.2% | 56,200 |
| 2024/10/31 | 1,263 | 1,266 | 1,248 | 1,263 | ±0 | ±0% | 42,000 |
| 2024/10/30 | 1,275 | 1,276 | 1,262 | 1,263 | +1 | +0.1% | 66,900 |
| 2024/10/29 | 1,239 | 1,265 | 1,239 | 1,262 | +17 | +1.4% | 36,000 |
| 2024/10/28 | 1,215 | 1,250 | 1,214 | 1,245 | +24 | +2% | 33,500 |
| 2024/10/25 | 1,253 | 1,254 | 1,216 | 1,221 | -32 | -2.6% | 50,200 |
| 2024/10/24 | 1,254 | 1,266 | 1,240 | 1,253 | -11 | -0.9% | 69,100 |
| 2024/10/23 | 1,235 | 1,312 | 1,232 | 1,264 | +9 | +0.7% | 133,500 |
| 2024/10/22 | 1,266 | 1,282 | 1,237 | 1,255 | +19 | +1.5% | 85,300 |
| 2024/10/21 | 1,246 | 1,253 | 1,235 | 1,236 | -2 | -0.2% | 50,300 |
| 2024/10/18 | 1,238 | 1,242 | 1,220 | 1,238 | ±0 | ±0% | 59,900 |
| 2024/10/17 | 1,195 | 1,242 | 1,184 | 1,238 | +49 | +4.1% | 153,600 |
| 2024/10/16 | 1,216 | 1,228 | 1,188 | 1,189 | -47 | -3.8% | 169,400 |
| 2024/10/15 | 1,270 | 1,270 | 1,236 | 1,236 | -31 | -2.4% | 119,700 |
| 2024/10/11 | 1,278 | 1,294 | 1,267 | 1,267 | -9 | -0.7% | 41,100 |
| 2024/10/10 | 1,266 | 1,280 | 1,262 | 1,276 | +5 | +0.4% | 61,100 |
| 2024/10/09 | 1,275 | 1,277 | 1,260 | 1,271 | +6 | +0.5% | 65,100 |
| 2024/10/08 | 1,311 | 1,318 | 1,260 | 1,265 | -67 | -5% | 183,100 |
| 2024/10/07 | 1,310 | 1,341 | 1,309 | 1,332 | +43 | +3.3% | 150,300 |
| 2024/10/04 | 1,293 | 1,302 | 1,280 | 1,289 | -16 | -1.2% | 91,100 |
| 2024/10/03 | 1,315 | 1,320 | 1,292 | 1,305 | +11 | +0.9% | 91,900 |
| 2024/10/02 | 1,324 | 1,333 | 1,294 | 1,294 | -42 | -3.1% | 116,100 |
| 2024/10/01 | 1,344 | 1,344 | 1,317 | 1,336 | +8 | +0.6% | 73,600 |
| 2024/09/30 | 1,334 | 1,354 | 1,318 | 1,328 | -82 | -5.8% | 98,100 |
| 2024/09/27 | 1,348 | 1,419 | 1,339 | 1,410 | +62 | +4.6% | 135,500 |
| 2024/09/26 | 1,327 | 1,348 | 1,321 | 1,348 | +35 | +2.7% | 69,100 |
| 2024/09/25 | 1,315 | 1,334 | 1,304 | 1,313 | -4 | -0.3% | 64,200 |
| 2024/09/24 | 1,324 | 1,338 | 1,302 | 1,317 | -9 | -0.7% | 78,900 |
| 2024/09/20 | 1,327 | 1,335 | 1,309 | 1,326 | +29 | +2.2% | 88,800 |
| 2024/09/19 | 1,290 | 1,314 | 1,278 | 1,297 | +37 | +2.9% | 89,200 |
| 2024/09/18 | 1,274 | 1,274 | 1,240 | 1,260 | +3 | +0.2% | 71,300 |
| 2024/09/17 | 1,270 | 1,280 | 1,224 | 1,257 | -13 | -1% | 93,200 |
| 2024/09/13 | 1,282 | 1,282 | 1,250 | 1,270 | -12 | -0.9% | 69,900 |
| 2024/09/12 | 1,277 | 1,296 | 1,260 | 1,282 | +24 | +1.9% | 81,000 |
| 2024/09/11 | 1,250 | 1,287 | 1,233 | 1,258 | -13 | -1% | 89,000 |
| 2024/09/10 | 1,287 | 1,293 | 1,270 | 1,271 | -1 | -0.1% | 66,400 |
| 2024/09/09 | 1,238 | 1,288 | 1,230 | 1,272 | -15 | -1.2% | 93,200 |
| 2024/09/06 | 1,305 | 1,310 | 1,283 | 1,287 | -6 | -0.5% | 69,200 |
| 2024/09/05 | 1,327 | 1,362 | 1,285 | 1,293 | -48 | -3.6% | 123,100 |
| 2024/09/04 | 1,373 | 1,384 | 1,325 | 1,341 | -62 | -4.4% | 134,700 |
| 2024/09/03 | 1,388 | 1,420 | 1,379 | 1,403 | -10 | -0.7% | 100,600 |
| 2024/09/02 | 1,393 | 1,422 | 1,365 | 1,413 | +44 | +3.2% | 161,500 |
| 2024/08/30 | 1,311 | 1,375 | 1,311 | 1,369 | +51 | +3.9% | 94,700 |
| 2024/08/29 | 1,315 | 1,329 | 1,306 | 1,318 | +5 | +0.4% | 34,100 |
| 2024/08/28 | 1,313 | 1,317 | 1,282 | 1,313 | -10 | -0.8% | 79,300 |
101～
150
件表示中 / 6451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 | 178,000円 | +23.6% | +441.5% | 0.00% | 13.07倍 | 3.02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 | 130,900円 | -3.1% | +65.0% | 3.51% | 24.55倍 | 0.29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 |
| ダイハツデ | 150,400円 | +7.6% | +37.0% | 3.32% | 7.20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 | 189,900円 | -9.9% | -37.9% | 5.42% | 8.21倍 | 0.30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 | 91,700円 | -4.5% | -36.3% | 6.54% | - | 0.25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 |
市場注目の銘柄
チャート関連のコラム
