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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 1,425 | 1,445 | 1,419 | 1,434 | +24 | +1.7% | 135,900 |
| 2024/06/07 | 1,450 | 1,450 | 1,401 | 1,410 | -62 | -4.2% | 232,400 |
| 2024/06/06 | 1,432 | 1,497 | 1,427 | 1,472 | +24 | +1.7% | 239,800 |
| 2024/06/05 | 1,510 | 1,512 | 1,446 | 1,448 | -79 | -5.2% | 235,400 |
| 2024/06/04 | 1,535 | 1,621 | 1,526 | 1,527 | +41 | +2.8% | 511,300 |
| 2024/06/03 | 1,462 | 1,496 | 1,457 | 1,486 | +24 | +1.6% | 130,100 |
| 2024/05/31 | 1,433 | 1,465 | 1,424 | 1,462 | +29 | +2% | 225,400 |
| 2024/05/30 | 1,400 | 1,456 | 1,376 | 1,433 | +36 | +2.6% | 184,300 |
| 2024/05/29 | 1,446 | 1,468 | 1,393 | 1,397 | -51 | -3.5% | 155,700 |
| 2024/05/28 | 1,453 | 1,477 | 1,415 | 1,448 | +1 | +0.1% | 209,200 |
| 2024/05/27 | 1,413 | 1,447 | 1,401 | 1,447 | +19 | +1.3% | 148,200 |
| 2024/05/24 | 1,382 | 1,445 | 1,374 | 1,428 | -44 | -3% | 334,000 |
| 2024/05/23 | 1,479 | 1,483 | 1,441 | 1,472 | -6 | -0.4% | 237,100 |
| 2024/05/22 | 1,515 | 1,520 | 1,465 | 1,478 | -33 | -2.2% | 257,200 |
| 2024/05/21 | 1,540 | 1,579 | 1,511 | 1,511 | -36 | -2.3% | 315,000 |
| 2024/05/20 | 1,470 | 1,589 | 1,457 | 1,547 | +77 | +5.2% | 624,400 |
| 2024/05/17 | 1,341 | 1,494 | 1,338 | 1,470 | +133 | +9.9% | 700,900 |
| 2024/05/16 | 1,375 | 1,382 | 1,318 | 1,337 | -27 | -2% | 170,800 |
| 2024/05/15 | 1,377 | 1,402 | 1,359 | 1,364 | -17 | -1.2% | 214,000 |
| 2024/05/14 | 1,351 | 1,410 | 1,311 | 1,381 | +19 | +1.4% | 486,100 |
| 2024/05/13 | 1,413 | 1,452 | 1,277 | 1,362 | +189 | +16.1% | 1,218,100 |
| 2024/05/10 | 1,147 | 1,177 | 1,140 | 1,173 | +26 | +2.3% | 148,400 |
| 2024/05/09 | 1,120 | 1,154 | 1,114 | 1,147 | +20 | +1.8% | 90,500 |
| 2024/05/08 | 1,120 | 1,137 | 1,111 | 1,127 | +3 | +0.3% | 124,300 |
| 2024/05/07 | 1,115 | 1,132 | 1,108 | 1,124 | +12 | +1.1% | 86,100 |
| 2024/05/02 | 1,084 | 1,118 | 1,080 | 1,112 | +20 | +1.8% | 80,900 |
| 2024/05/01 | 1,083 | 1,100 | 1,060 | 1,092 | ±0 | ±0% | 115,300 |
| 2024/04/30 | 1,073 | 1,130 | 1,073 | 1,092 | +29 | +2.7% | 288,600 |
| 2024/04/26 | 1,090 | 1,090 | 1,058 | 1,063 | -44 | -4% | 392,700 |
| 2024/04/25 | 1,131 | 1,131 | 1,104 | 1,107 | -49 | -4.2% | 200,900 |
| 2024/04/24 | 1,170 | 1,180 | 1,155 | 1,156 | +10 | +0.9% | 108,800 |
| 2024/04/23 | 1,160 | 1,166 | 1,133 | 1,146 | -14 | -1.2% | 106,200 |
| 2024/04/22 | 1,142 | 1,160 | 1,135 | 1,160 | +44 | +3.9% | 68,900 |
| 2024/04/19 | 1,137 | 1,147 | 1,093 | 1,116 | -16 | -1.4% | 113,300 |
| 2024/04/18 | 1,100 | 1,153 | 1,096 | 1,132 | +17 | +1.5% | 101,500 |
| 2024/04/17 | 1,112 | 1,128 | 1,092 | 1,115 | +7 | +0.6% | 117,200 |
| 2024/04/16 | 1,134 | 1,158 | 1,107 | 1,108 | -38 | -3.3% | 126,300 |
| 2024/04/15 | 1,111 | 1,146 | 1,107 | 1,146 | +10 | +0.9% | 128,200 |
| 2024/04/12 | 1,177 | 1,188 | 1,135 | 1,136 | -39 | -3.3% | 176,600 |
| 2024/04/11 | 1,202 | 1,215 | 1,173 | 1,175 | -52 | -4.2% | 165,500 |
| 2024/04/10 | 1,241 | 1,258 | 1,227 | 1,227 | -9 | -0.7% | 104,800 |
| 2024/04/09 | 1,219 | 1,241 | 1,193 | 1,236 | +30 | +2.5% | 150,000 |
| 2024/04/08 | 1,155 | 1,213 | 1,155 | 1,206 | +60 | +5.2% | 178,700 |
| 2024/04/05 | 1,110 | 1,148 | 1,103 | 1,146 | +11 | +1% | 119,800 |
| 2024/04/04 | 1,154 | 1,154 | 1,132 | 1,135 | -11 | -1% | 122,700 |
201～
250
件表示中 / 6452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% | 13.06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 | 132,800円 | -3.1% | +65.0% | 3.46% | 24.91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 | 152,300円 | +7.6% | +37.0% | 3.28% | 7.30倍 | 0.75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 | 192,900円 | -9.9% | -37.9% | 5.34% | 8.34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 |
| ユニプレス | 93,400円 | -4.5% | -36.3% | 6.42% | - | 0.26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
