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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,550 | 1,550 | 1,515 | 1,545 | ±0 | ±0% | 115,500 |
| 2023/08/31 | 1,533 | 1,567 | 1,533 | 1,545 | +15 | +1% | 163,900 |
| 2023/08/30 | 1,538 | 1,549 | 1,522 | 1,530 | ±0 | ±0% | 104,800 |
| 2023/08/29 | 1,471 | 1,530 | 1,471 | 1,530 | +67 | +4.6% | 180,200 |
| 2023/08/28 | 1,471 | 1,479 | 1,455 | 1,463 | +8 | +0.5% | 62,200 |
| 2023/08/25 | 1,426 | 1,465 | 1,415 | 1,455 | -6 | -0.4% | 118,400 |
| 2023/08/24 | 1,480 | 1,480 | 1,455 | 1,461 | -24 | -1.6% | 86,900 |
| 2023/08/23 | 1,459 | 1,491 | 1,457 | 1,485 | +23 | +1.6% | 76,500 |
| 2023/08/22 | 1,450 | 1,464 | 1,441 | 1,462 | +20 | +1.4% | 102,800 |
| 2023/08/21 | 1,425 | 1,443 | 1,405 | 1,442 | +17 | +1.2% | 86,300 |
| 2023/08/18 | 1,411 | 1,436 | 1,405 | 1,425 | -16 | -1.1% | 181,600 |
| 2023/08/17 | 1,435 | 1,452 | 1,411 | 1,441 | -2 | -0.1% | 158,500 |
| 2023/08/16 | 1,461 | 1,489 | 1,442 | 1,443 | -44 | -3% | 187,400 |
| 2023/08/15 | 1,532 | 1,556 | 1,466 | 1,487 | -44 | -2.9% | 309,600 |
| 2023/08/14 | 1,480 | 1,544 | 1,480 | 1,531 | -143 | -8.5% | 415,800 |
| 2023/08/10 | 1,619 | 1,682 | 1,600 | 1,674 | +26 | +1.6% | 183,600 |
| 2023/08/09 | 1,611 | 1,672 | 1,605 | 1,648 | +13 | +0.8% | 151,000 |
| 2023/08/08 | 1,647 | 1,651 | 1,627 | 1,635 | +15 | +0.9% | 95,000 |
| 2023/08/07 | 1,613 | 1,623 | 1,585 | 1,620 | -11 | -0.7% | 78,200 |
| 2023/08/04 | 1,618 | 1,636 | 1,592 | 1,631 | +12 | +0.7% | 114,100 |
| 2023/08/03 | 1,620 | 1,645 | 1,607 | 1,619 | -29 | -1.8% | 167,800 |
| 2023/08/02 | 1,676 | 1,692 | 1,640 | 1,648 | -44 | -2.6% | 169,000 |
| 2023/08/01 | 1,657 | 1,710 | 1,650 | 1,692 | +37 | +2.2% | 248,000 |
| 2023/07/31 | 1,625 | 1,655 | 1,603 | 1,655 | +70 | +4.4% | 235,600 |
| 2023/07/28 | 1,605 | 1,612 | 1,548 | 1,585 | -42 | -2.6% | 389,500 |
| 2023/07/27 | 1,567 | 1,659 | 1,567 | 1,627 | +84 | +5.4% | 403,800 |
| 2023/07/26 | 1,570 | 1,570 | 1,526 | 1,543 | -30 | -1.9% | 111,000 |
| 2023/07/25 | 1,600 | 1,606 | 1,563 | 1,573 | -21 | -1.3% | 173,700 |
| 2023/07/24 | 1,493 | 1,605 | 1,486 | 1,594 | +122 | +8.3% | 340,700 |
| 2023/07/21 | 1,480 | 1,481 | 1,458 | 1,472 | -6 | -0.4% | 65,600 |
| 2023/07/20 | 1,500 | 1,506 | 1,472 | 1,478 | -18 | -1.2% | 67,900 |
| 2023/07/19 | 1,470 | 1,496 | 1,452 | 1,496 | +47 | +3.2% | 131,800 |
| 2023/07/18 | 1,445 | 1,470 | 1,436 | 1,449 | -6 | -0.4% | 96,300 |
| 2023/07/14 | 1,497 | 1,497 | 1,445 | 1,455 | -37 | -2.5% | 133,700 |
| 2023/07/13 | 1,504 | 1,506 | 1,477 | 1,492 | -14 | -0.9% | 100,600 |
| 2023/07/12 | 1,542 | 1,542 | 1,506 | 1,506 | -13 | -0.9% | 93,600 |
| 2023/07/11 | 1,525 | 1,544 | 1,507 | 1,519 | -12 | -0.8% | 103,400 |
| 2023/07/10 | 1,526 | 1,552 | 1,506 | 1,531 | +10 | +0.7% | 109,400 |
| 2023/07/07 | 1,524 | 1,546 | 1,513 | 1,521 | -23 | -1.5% | 92,900 |
| 2023/07/06 | 1,564 | 1,567 | 1,521 | 1,544 | -34 | -2.2% | 126,000 |
| 2023/07/05 | 1,581 | 1,581 | 1,546 | 1,578 | -7 | -0.4% | 86,200 |
| 2023/07/04 | 1,545 | 1,595 | 1,529 | 1,585 | +52 | +3.4% | 183,000 |
| 2023/07/03 | 1,567 | 1,577 | 1,530 | 1,533 | -29 | -1.9% | 120,600 |
| 2023/06/30 | 1,548 | 1,577 | 1,540 | 1,562 | +19 | +1.2% | 184,200 |
| 2023/06/29 | 1,537 | 1,549 | 1,503 | 1,543 | +13 | +0.8% | 103,500 |
| 2023/06/28 | 1,483 | 1,533 | 1,472 | 1,530 | +64 | +4.4% | 133,500 |
| 2023/06/27 | 1,468 | 1,487 | 1,445 | 1,466 | -8 | -0.5% | 111,800 |
| 2023/06/26 | 1,483 | 1,510 | 1,444 | 1,474 | -41 | -2.7% | 202,000 |
| 2023/06/23 | 1,555 | 1,596 | 1,472 | 1,515 | -22 | -1.4% | 337,300 |
| 2023/06/22 | 1,530 | 1,572 | 1,519 | 1,537 | +5 | +0.3% | 223,700 |
301～
350
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 | 136,700円 | +35.8% | +428.5% | 1.83% | 10.52倍 | 2.32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 | 101,300円 | -4.5% | -36.3% | 5.92% | 45.34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 | 190,000円 | -9.9% | -37.9% | 5.42% | 8.51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 | 402,000円 | +31.2% | +27.6% | 1.54% | 9.44倍 | 2.73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 | 224,200円 | +3.3% | -9.6% | 1.34% | 6.47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
