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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 3,530 | 3,755 | 3,465 | 3,725 | -5 | -0.1% | 119,300 |
| 2015/07/08 | 3,895 | 3,895 | 3,705 | 3,730 | -170 | -4.4% | 89,900 |
| 2015/07/07 | 3,950 | 3,995 | 3,885 | 3,900 | -5 | -0.1% | 54,700 |
| 2015/07/06 | 3,995 | 4,005 | 3,840 | 3,905 | -90 | -2.3% | 58,900 |
| 2015/07/03 | 4,045 | 4,045 | 3,960 | 3,995 | -35 | -0.9% | 39,900 |
| 2015/07/02 | 4,115 | 4,115 | 4,025 | 4,030 | -60 | -1.5% | 52,900 |
| 2015/07/01 | 4,050 | 4,130 | 3,980 | 4,090 | +70 | +1.7% | 93,700 |
| 2015/06/30 | 3,895 | 4,030 | 3,895 | 4,020 | +120 | +3.1% | 57,100 |
| 2015/06/29 | 3,820 | 3,960 | 3,820 | 3,900 | -130 | -3.2% | 87,000 |
| 2015/06/26 | 4,030 | 4,075 | 4,020 | 4,030 | -35 | -0.9% | 29,300 |
| 2015/06/25 | 4,025 | 4,090 | 4,010 | 4,065 | -15 | -0.4% | 59,700 |
| 2015/06/24 | 3,965 | 4,110 | 3,940 | 4,080 | +115 | +2.9% | 142,400 |
| 2015/06/23 | 3,880 | 3,970 | 3,855 | 3,965 | +45 | +1.1% | 80,900 |
| 2015/06/22 | 3,985 | 3,995 | 3,870 | 3,920 | -10 | -0.3% | 104,500 |
| 2015/06/19 | 3,985 | 4,020 | 3,830 | 3,930 | +225 | +6.1% | 294,500 |
| 2015/06/18 | 3,705 | 3,770 | 3,690 | 3,705 | -25 | -0.7% | 73,500 |
| 2015/06/17 | 3,855 | 3,855 | 3,715 | 3,730 | -85 | -2.2% | 47,800 |
| 2015/06/16 | 3,870 | 3,870 | 3,805 | 3,815 | -25 | -0.7% | 26,700 |
| 2015/06/15 | 3,875 | 3,885 | 3,815 | 3,840 | -85 | -2.2% | 72,300 |
| 2015/06/12 | 3,750 | 3,930 | 3,750 | 3,925 | +220 | +5.9% | 137,600 |
| 2015/06/11 | 3,750 | 3,775 | 3,675 | 3,705 | -5 | -0.1% | 54,600 |
| 2015/06/10 | 3,750 | 3,775 | 3,710 | 3,710 | ±0 | ±0% | 28,800 |
| 2015/06/09 | 3,785 | 3,790 | 3,705 | 3,710 | -90 | -2.4% | 36,500 |
| 2015/06/08 | 3,795 | 3,835 | 3,785 | 3,800 | +5 | +0.1% | 19,100 |
| 2015/06/05 | 3,760 | 3,830 | 3,740 | 3,795 | ±0 | ±0% | 35,700 |
| 2015/06/04 | 3,825 | 3,835 | 3,785 | 3,795 | +15 | +0.4% | 37,900 |
| 2015/06/03 | 3,800 | 3,825 | 3,760 | 3,780 | -35 | -0.9% | 46,300 |
| 2015/06/02 | 3,880 | 3,885 | 3,795 | 3,815 | -85 | -2.2% | 82,400 |
| 2015/06/01 | 3,790 | 3,910 | 3,790 | 3,900 | +60 | +1.6% | 58,700 |
| 2015/05/29 | 3,880 | 3,890 | 3,805 | 3,840 | -65 | -1.7% | 75,100 |
| 2015/05/28 | 3,940 | 3,950 | 3,845 | 3,905 | -15 | -0.4% | 78,600 |
| 2015/05/27 | 3,750 | 3,920 | 3,750 | 3,920 | +195 | +5.2% | 191,600 |
| 2015/05/26 | 3,730 | 3,745 | 3,680 | 3,725 | -25 | -0.7% | 69,900 |
| 2015/05/25 | 3,805 | 3,830 | 3,740 | 3,750 | -55 | -1.4% | 87,000 |
| 2015/05/22 | 3,785 | 3,810 | 3,785 | 3,805 | -10 | -0.3% | 40,400 |
| 2015/05/21 | 3,810 | 3,840 | 3,780 | 3,815 | +25 | +0.7% | 61,100 |
| 2015/05/20 | 3,775 | 3,840 | 3,760 | 3,790 | +5 | +0.1% | 83,500 |
| 2015/05/19 | 3,730 | 3,790 | 3,720 | 3,785 | +70 | +1.9% | 88,800 |
| 2015/05/18 | 3,700 | 3,730 | 3,695 | 3,715 | +45 | +1.2% | 50,500 |
| 2015/05/15 | 3,600 | 3,670 | 3,600 | 3,670 | +80 | +2.2% | 68,100 |
| 2015/05/14 | 3,645 | 3,655 | 3,555 | 3,590 | -35 | -1% | 73,200 |
| 2015/05/13 | 3,685 | 3,695 | 3,585 | 3,625 | -55 | -1.5% | 81,700 |
| 2015/05/12 | 3,735 | 3,735 | 3,630 | 3,680 | +70 | +1.9% | 175,800 |
| 2015/05/11 | 3,535 | 3,620 | 3,470 | 3,610 | +120 | +3.4% | 100,000 |
| 2015/05/08 | 3,425 | 3,495 | 3,425 | 3,490 | +70 | +2% | 46,800 |
| 2015/05/07 | 3,400 | 3,490 | 3,400 | 3,420 | +5 | +0.1% | 62,600 |
| 2015/05/01 | 3,430 | 3,445 | 3,365 | 3,415 | -10 | -0.3% | 133,800 |
| 2015/04/30 | 3,595 | 3,660 | 3,420 | 3,425 | -160 | -4.5% | 219,000 |
| 2015/04/28 | 3,780 | 3,795 | 3,555 | 3,585 | -215 | -5.7% | 467,000 |
| 2015/04/27 | 3,825 | 3,855 | 3,785 | 3,800 | -20 | -0.5% | 98,800 |
2401～
2450
件表示中 / 6469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 | 179,700円 | +23.6% | +441.5% | 0.00% | 13.19倍 | 3.05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 | 55,500円 | -4.0% | -22.7% | 5.77% | 9.03倍 | 0.50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 | 224,800円 | -9.9% | -37.9% | 4.58% | 9.72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 | 102,000円 | -4.5% | -36.3% | 5.88% | - | 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 |
| ユタカ技研 | 229,800円 | -19.1% | -48.4% | 3.13% | 13.10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
