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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,312 | 1,325 | 1,304 | 1,318 | -14 | -1.1% | 65,800 |
| 2024/08/20 | 1,302 | 1,356 | 1,299 | 1,332 | +60 | +4.7% | 124,100 |
| 2024/08/19 | 1,309 | 1,343 | 1,272 | 1,272 | -50 | -3.8% | 176,000 |
| 2024/08/16 | 1,268 | 1,325 | 1,252 | 1,322 | +84 | +6.8% | 148,600 |
| 2024/08/15 | 1,238 | 1,265 | 1,221 | 1,238 | ±0 | ±0% | 171,300 |
| 2024/08/14 | 1,238 | 1,242 | 1,192 | 1,238 | +30 | +2.5% | 338,800 |
| 2024/08/13 | 1,184 | 1,209 | 1,125 | 1,208 | -147 | -10.8% | 716,300 |
| 2024/08/09 | 1,405 | 1,405 | 1,327 | 1,355 | -10 | -0.7% | 198,600 |
| 2024/08/08 | 1,306 | 1,386 | 1,306 | 1,365 | +46 | +3.5% | 134,100 |
| 2024/08/07 | 1,250 | 1,357 | 1,244 | 1,319 | +36 | +2.8% | 159,100 |
| 2024/08/06 | 1,300 | 1,310 | 1,230 | 1,283 | +157 | +13.9% | 166,500 |
| 2024/08/05 | 1,211 | 1,251 | 1,076 | 1,126 | -205 | -15.4% | 248,200 |
| 2024/08/02 | 1,376 | 1,395 | 1,330 | 1,331 | -135 | -9.2% | 237,100 |
| 2024/08/01 | 1,539 | 1,539 | 1,456 | 1,466 | -97 | -6.2% | 175,000 |
| 2024/07/31 | 1,536 | 1,563 | 1,513 | 1,563 | -5 | -0.3% | 77,000 |
| 2024/07/30 | 1,570 | 1,577 | 1,530 | 1,568 | +15 | +1% | 172,900 |
| 2024/07/29 | 1,518 | 1,566 | 1,502 | 1,553 | +62 | +4.2% | 106,900 |
| 2024/07/26 | 1,512 | 1,528 | 1,485 | 1,491 | -21 | -1.4% | 115,700 |
| 2024/07/25 | 1,508 | 1,527 | 1,494 | 1,512 | -31 | -2% | 146,500 |
| 2024/07/24 | 1,640 | 1,640 | 1,540 | 1,543 | -107 | -6.5% | 262,100 |
| 2024/07/23 | 1,523 | 1,654 | 1,518 | 1,650 | +187 | +12.8% | 479,600 |
| 2024/07/22 | 1,485 | 1,488 | 1,446 | 1,463 | -22 | -1.5% | 65,000 |
| 2024/07/19 | 1,506 | 1,515 | 1,470 | 1,485 | -20 | -1.3% | 101,000 |
| 2024/07/18 | 1,550 | 1,558 | 1,505 | 1,505 | -84 | -5.3% | 149,300 |
| 2024/07/17 | 1,610 | 1,624 | 1,573 | 1,589 | +7 | +0.4% | 142,700 |
| 2024/07/16 | 1,616 | 1,630 | 1,582 | 1,582 | -23 | -1.4% | 87,400 |
| 2024/07/12 | 1,572 | 1,613 | 1,570 | 1,605 | +12 | +0.8% | 103,600 |
| 2024/07/11 | 1,615 | 1,615 | 1,569 | 1,593 | -4 | -0.3% | 73,400 |
| 2024/07/10 | 1,591 | 1,600 | 1,571 | 1,597 | -3 | -0.2% | 85,600 |
| 2024/07/09 | 1,602 | 1,627 | 1,595 | 1,600 | -2 | -0.1% | 127,100 |
| 2024/07/08 | 1,534 | 1,611 | 1,529 | 1,602 | +86 | +5.7% | 172,400 |
| 2024/07/05 | 1,567 | 1,567 | 1,512 | 1,516 | -29 | -1.9% | 67,500 |
| 2024/07/04 | 1,543 | 1,548 | 1,524 | 1,545 | +16 | +1% | 71,700 |
| 2024/07/03 | 1,523 | 1,548 | 1,523 | 1,529 | -5 | -0.3% | 67,300 |
| 2024/07/02 | 1,512 | 1,544 | 1,506 | 1,534 | +22 | +1.5% | 97,700 |
| 2024/07/01 | 1,500 | 1,520 | 1,500 | 1,512 | +9 | +0.6% | 65,400 |
| 2024/06/28 | 1,520 | 1,531 | 1,495 | 1,503 | -18 | -1.2% | 100,700 |
| 2024/06/27 | 1,505 | 1,521 | 1,492 | 1,521 | +23 | +1.5% | 85,100 |
| 2024/06/26 | 1,495 | 1,506 | 1,478 | 1,498 | +5 | +0.3% | 119,400 |
| 2024/06/25 | 1,474 | 1,499 | 1,468 | 1,493 | +2 | +0.1% | 65,400 |
| 2024/06/24 | 1,490 | 1,533 | 1,484 | 1,491 | +27 | +1.8% | 178,800 |
| 2024/06/21 | 1,466 | 1,494 | 1,460 | 1,464 | +20 | +1.4% | 141,600 |
| 2024/06/20 | 1,437 | 1,456 | 1,432 | 1,444 | +5 | +0.3% | 70,800 |
| 2024/06/19 | 1,439 | 1,454 | 1,427 | 1,439 | ±0 | ±0% | 134,100 |
| 2024/06/18 | 1,435 | 1,474 | 1,435 | 1,439 | +14 | +1% | 104,200 |
| 2024/06/17 | 1,451 | 1,467 | 1,424 | 1,425 | -30 | -2.1% | 104,300 |
| 2024/06/14 | 1,379 | 1,462 | 1,379 | 1,455 | +78 | +5.7% | 161,900 |
| 2024/06/13 | 1,370 | 1,397 | 1,352 | 1,377 | -10 | -0.7% | 135,500 |
| 2024/06/12 | 1,403 | 1,422 | 1,383 | 1,387 | -30 | -2.1% | 126,500 |
| 2024/06/11 | 1,429 | 1,440 | 1,415 | 1,417 | -17 | -1.2% | 80,900 |
151～
200
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
