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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,894 | 1,894 | 1,818 | 1,827 | -35 | -1.9% | 29,800 |
| 2014/04/04 | 1,807 | 1,892 | 1,793 | 1,862 | +38 | +2.1% | 49,700 |
| 2014/04/03 | 1,850 | 1,874 | 1,785 | 1,824 | -21 | -1.1% | 70,600 |
| 2014/04/02 | 1,900 | 1,913 | 1,810 | 1,845 | -45 | -2.4% | 79,000 |
| 2014/04/01 | 1,920 | 1,931 | 1,880 | 1,890 | -35 | -1.8% | 85,500 |
| 2014/03/31 | 1,875 | 1,930 | 1,830 | 1,925 | +125 | +6.9% | 81,400 |
| 2014/03/28 | 1,790 | 1,829 | 1,754 | 1,800 | +63 | +3.6% | 23,900 |
| 2014/03/27 | 1,728 | 1,745 | 1,709 | 1,737 | +9 | +0.5% | 36,800 |
| 2014/03/26 | 1,832 | 1,832 | 1,718 | 1,728 | -86 | -4.7% | 48,600 |
| 2014/03/25 | 1,845 | 1,851 | 1,801 | 1,814 | -30 | -1.6% | 40,200 |
| 2014/03/24 | 1,846 | 1,889 | 1,827 | 1,844 | +1 | +0.1% | 53,800 |
| 2014/03/20 | 1,935 | 1,949 | 1,838 | 1,843 | -78 | -4.1% | 143,400 |
| 2014/03/19 | 1,863 | 1,925 | 1,863 | 1,921 | +32 | +1.7% | 114,700 |
| 2014/03/18 | 1,836 | 1,890 | 1,836 | 1,889 | +53 | +2.9% | 123,800 |
| 2014/03/17 | 1,795 | 1,870 | 1,781 | 1,836 | +37 | +2.1% | 122,800 |
| 2014/03/14 | 1,807 | 1,810 | 1,788 | 1,799 | +9 | +0.5% | 62,300 |
| 2014/03/13 | 1,779 | 1,800 | 1,775 | 1,790 | -25 | -1.4% | 32,100 |
| 2014/03/12 | 1,763 | 1,820 | 1,763 | 1,815 | +33 | +1.9% | 70,400 |
| 2014/03/11 | 1,775 | 1,789 | 1,774 | 1,782 | +3 | +0.2% | 23,100 |
| 2014/03/10 | 1,734 | 1,797 | 1,734 | 1,779 | +39 | +2.2% | 41,100 |
| 2014/03/07 | 1,748 | 1,767 | 1,737 | 1,740 | +12 | +0.7% | 29,900 |
| 2014/03/06 | 1,723 | 1,739 | 1,712 | 1,728 | +39 | +2.3% | 30,500 |
| 2014/03/05 | 1,700 | 1,734 | 1,685 | 1,689 | +5 | +0.3% | 17,800 |
| 2014/03/04 | 1,670 | 1,698 | 1,670 | 1,684 | -19 | -1.1% | 14,500 |
| 2014/03/03 | 1,705 | 1,717 | 1,686 | 1,703 | -57 | -3.2% | 14,700 |
| 2014/02/28 | 1,760 | 1,780 | 1,750 | 1,760 | -8 | -0.5% | 28,800 |
| 2014/02/27 | 1,749 | 1,774 | 1,745 | 1,768 | +19 | +1.1% | 25,000 |
| 2014/02/26 | 1,758 | 1,770 | 1,726 | 1,749 | -9 | -0.5% | 35,700 |
| 2014/02/25 | 1,742 | 1,770 | 1,726 | 1,758 | +52 | +3% | 35,300 |
| 2014/02/24 | 1,680 | 1,714 | 1,680 | 1,706 | +36 | +2.2% | 9,300 |
| 2014/02/21 | 1,667 | 1,683 | 1,665 | 1,670 | +5 | +0.3% | 7,000 |
| 2014/02/20 | 1,687 | 1,691 | 1,659 | 1,665 | -37 | -2.2% | 24,300 |
| 2014/02/19 | 1,685 | 1,720 | 1,678 | 1,702 | ±0 | ±0% | 28,800 |
| 2014/02/18 | 1,683 | 1,712 | 1,620 | 1,702 | +3 | +0.2% | 36,600 |
| 2014/02/17 | 1,691 | 1,705 | 1,640 | 1,699 | +11 | +0.7% | 16,800 |
| 2014/02/14 | 1,675 | 1,692 | 1,652 | 1,688 | +4 | +0.2% | 17,600 |
| 2014/02/13 | 1,726 | 1,728 | 1,683 | 1,684 | -41 | -2.4% | 16,700 |
| 2014/02/12 | 1,750 | 1,750 | 1,725 | 1,725 | +3 | +0.2% | 23,300 |
| 2014/02/10 | 1,720 | 1,739 | 1,714 | 1,722 | +14 | +0.8% | 12,500 |
| 2014/02/07 | 1,750 | 1,750 | 1,686 | 1,708 | +4 | +0.2% | 17,600 |
| 2014/02/06 | 1,693 | 1,726 | 1,660 | 1,704 | +64 | +3.9% | 71,200 |
| 2014/02/05 | 1,598 | 1,739 | 1,592 | 1,640 | +105 | +6.8% | 56,400 |
| 2014/02/04 | 1,476 | 1,581 | 1,459 | 1,535 | -101 | -6.2% | 91,700 |
| 2014/02/03 | 1,650 | 1,674 | 1,620 | 1,636 | -55 | -3.3% | 32,200 |
| 2014/01/31 | 1,757 | 1,770 | 1,647 | 1,691 | -66 | -3.8% | 61,900 |
| 2014/01/30 | 1,800 | 1,812 | 1,727 | 1,757 | -107 | -5.7% | 70,900 |
| 2014/01/29 | 1,849 | 1,887 | 1,837 | 1,864 | +59 | +3.3% | 61,000 |
| 2014/01/28 | 1,750 | 1,850 | 1,747 | 1,805 | +75 | +4.3% | 63,400 |
| 2014/01/27 | 1,729 | 1,750 | 1,711 | 1,730 | -83 | -4.6% | 35,900 |
| 2014/01/24 | 1,785 | 1,829 | 1,772 | 1,813 | -34 | -1.8% | 56,800 |
2601～
2650
件表示中 / 6360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 | 138,900円 | +35.8% | +428.5% | 1.80% | 10.69倍 | 2.36倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
| ユニプレス | 101,900円 | -4.5% | -36.3% | 5.89% | 45.61倍 | 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 |
| トピー | 190,400円 | -9.9% | -37.9% | 5.41% | 8.53倍 | 0.32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 |
| ＪＰＮエンジン | 417,000円 | +31.2% | +27.6% | 1.49% | 9.79倍 | 2.83倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 日車輌 | 222,700円 | +3.3% | -9.6% | 1.35% | 6.43倍 | 0.52倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム
