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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,350 | 1,415 | 1,350 | 1,381 | +24 | +1.8% | 48,700 |
| 2013/11/05 | 1,350 | 1,402 | 1,350 | 1,357 | -25 | -1.8% | 45,200 |
| 2013/11/01 | 1,387 | 1,415 | 1,375 | 1,382 | -5 | -0.4% | 15,900 |
| 2013/10/31 | 1,405 | 1,410 | 1,385 | 1,387 | -26 | -1.8% | 37,800 |
| 2013/10/30 | 1,430 | 1,436 | 1,411 | 1,413 | -26 | -1.8% | 16,100 |
| 2013/10/29 | 1,433 | 1,444 | 1,430 | 1,439 | +5 | +0.3% | 9,400 |
| 2013/10/28 | 1,440 | 1,450 | 1,431 | 1,434 | -6 | -0.4% | 18,700 |
| 2013/10/25 | 1,440 | 1,445 | 1,430 | 1,440 | -6 | -0.4% | 32,400 |
| 2013/10/24 | 1,420 | 1,449 | 1,419 | 1,446 | +42 | +3% | 92,500 |
| 2013/10/23 | 1,414 | 1,422 | 1,320 | 1,404 | -10 | -0.7% | 41,900 |
| 2013/10/22 | 1,420 | 1,427 | 1,404 | 1,414 | -14 | -1% | 14,200 |
| 2013/10/21 | 1,427 | 1,428 | 1,411 | 1,428 | +25 | +1.8% | 15,600 |
| 2013/10/18 | 1,420 | 1,420 | 1,395 | 1,403 | -15 | -1.1% | 27,100 |
| 2013/10/17 | 1,432 | 1,432 | 1,405 | 1,418 | -1 | -0.1% | 51,200 |
| 2013/10/16 | 1,412 | 1,448 | 1,396 | 1,419 | +13 | +0.9% | 75,300 |
| 2013/10/15 | 1,400 | 1,434 | 1,395 | 1,406 | +6 | +0.4% | 50,800 |
| 2013/10/11 | 1,430 | 1,430 | 1,380 | 1,400 | -1 | -0.1% | 82,000 |
| 2013/10/10 | 1,400 | 1,414 | 1,377 | 1,401 | +61 | +4.6% | 73,000 |
| 2013/10/09 | 1,315 | 1,354 | 1,306 | 1,340 | +88 | +7% | 62,600 |
| 2013/10/08 | 1,320 | 1,329 | 1,232 | 1,252 | -158 | -11.2% | 86,500 |
| 2013/10/07 | 1,420 | 1,469 | 1,410 | 1,410 | -19 | -1.3% | 81,600 |
| 2013/10/04 | 1,354 | 1,429 | 1,354 | 1,429 | +65 | +4.8% | 109,700 |
| 2013/10/03 | 1,330 | 1,380 | 1,319 | 1,364 | +34 | +2.6% | 59,600 |
| 2013/10/02 | 1,256 | 1,342 | 1,256 | 1,330 | +50 | +3.9% | 66,200 |
| 2013/10/01 | 1,228 | 1,280 | 1,216 | 1,280 | +40 | +3.2% | 22,100 |
| 2013/09/30 | 1,266 | 1,266 | 1,210 | 1,240 | -27 | -2.1% | 22,200 |
| 2013/09/27 | 1,300 | 1,300 | 1,240 | 1,267 | -33 | -2.5% | 20,100 |
| 2013/09/26 | 1,262 | 1,300 | 1,250 | 1,300 | ±0 | ±0% | 17,500 |
| 2013/09/25 | 1,330 | 1,339 | 1,290 | 1,300 | -30 | -2.3% | 15,000 |
| 2013/09/24 | 1,325 | 1,330 | 1,300 | 1,330 | +4 | +0.3% | 24,600 |
| 2013/09/20 | 1,329 | 1,339 | 1,320 | 1,326 | +16 | +1.2% | 31,400 |
| 2013/09/19 | 1,290 | 1,340 | 1,288 | 1,310 | +22 | +1.7% | 68,400 |
| 2013/09/18 | 1,251 | 1,290 | 1,251 | 1,288 | +31 | +2.5% | 34,900 |
| 2013/09/17 | 1,240 | 1,270 | 1,235 | 1,257 | +28 | +2.3% | 26,200 |
| 2013/09/13 | 1,219 | 1,235 | 1,215 | 1,229 | +15 | +1.2% | 18,200 |
| 2013/09/12 | 1,245 | 1,245 | 1,210 | 1,214 | -28 | -2.3% | 28,900 |
| 2013/09/11 | 1,219 | 1,243 | 1,215 | 1,242 | +27 | +2.2% | 44,000 |
| 2013/09/10 | 1,182 | 1,215 | 1,181 | 1,215 | +46 | +3.9% | 39,000 |
| 2013/09/09 | 1,176 | 1,176 | 1,146 | 1,169 | +21 | +1.8% | 12,000 |
| 2013/09/06 | 1,160 | 1,160 | 1,100 | 1,148 | -12 | -1% | 13,700 |
| 2013/09/05 | 1,130 | 1,170 | 1,130 | 1,160 | ±0 | ±0% | 15,900 |
| 2013/09/04 | 1,158 | 1,180 | 1,141 | 1,160 | +4 | +0.3% | 27,600 |
| 2013/09/03 | 1,129 | 1,159 | 1,125 | 1,156 | +28 | +2.5% | 57,900 |
| 2013/09/02 | 1,100 | 1,132 | 1,100 | 1,128 | +52 | +4.8% | 40,500 |
| 2013/08/30 | 1,080 | 1,080 | 1,060 | 1,076 | +15 | +1.4% | 6,800 |
| 2013/08/29 | 1,079 | 1,080 | 1,052 | 1,061 | +9 | +0.9% | 13,600 |
| 2013/08/28 | 1,070 | 1,070 | 1,040 | 1,052 | -25 | -2.3% | 8,300 |
| 2013/08/27 | 1,050 | 1,100 | 1,050 | 1,077 | -28 | -2.5% | 8,100 |
| 2013/08/26 | 1,090 | 1,122 | 1,090 | 1,105 | +15 | +1.4% | 6,700 |
| 2013/08/23 | 1,098 | 1,110 | 1,080 | 1,090 | -8 | -0.7% | 9,000 |
2701～
2750
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 | 140,900円 | +35.8% | +428.5% | 1.77% | 10.84倍 | 2.39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 | 101,600円 | -4.5% | -36.3% | 5.91% | 45.47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 | 418,500円 | +31.2% | +27.6% | 1.48% | 9.83倍 | 2.84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 | 222,100円 | +3.3% | -9.6% | 1.35% | 6.41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
