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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,067 | 1,080 | 1,067 | 1,080 | +20 | +1.9% | 22,000 |
| 2007/04/26 | 1,068 | 1,070 | 1,050 | 1,060 | +52 | +5.2% | 37,000 |
| 2007/04/25 | 1,015 | 1,015 | 1,008 | 1,008 | -7 | -0.7% | 6,000 |
| 2007/04/24 | 1,004 | 1,019 | 1,004 | 1,015 | +8 | +0.8% | 12,000 |
| 2007/04/23 | 1,010 | 1,015 | 1,006 | 1,007 | -13 | -1.3% | 13,000 |
| 2007/04/20 | 1,021 | 1,021 | 1,005 | 1,020 | ±0 | ±0% | 8,000 |
| 2007/04/19 | 1,004 | 1,020 | 1,004 | 1,020 | +14 | +1.4% | 18,000 |
| 2007/04/18 | 1,002 | 1,019 | 1,000 | 1,006 | -5 | -0.5% | 22,000 |
| 2007/04/17 | 1,029 | 1,029 | 1,011 | 1,011 | -18 | -1.7% | 20,000 |
| 2007/04/16 | 1,029 | 1,039 | 1,025 | 1,029 | +9 | +0.9% | 11,000 |
| 2007/04/13 | 1,029 | 1,030 | 1,020 | 1,020 | -20 | -1.9% | 31,000 |
| 2007/04/12 | 1,030 | 1,040 | 1,030 | 1,040 | +4 | +0.4% | 3,000 |
| 2007/04/11 | 1,038 | 1,038 | 1,036 | 1,036 | -6 | -0.6% | 5,000 |
| 2007/04/10 | 1,043 | 1,043 | 1,030 | 1,042 | -1 | -0.1% | 9,000 |
| 2007/04/09 | 1,071 | 1,071 | 1,043 | 1,043 | +12 | +1.2% | 12,000 |
| 2007/04/06 | 1,056 | 1,059 | 1,031 | 1,031 | -29 | -2.7% | 6,000 |
| 2007/04/05 | 1,033 | 1,060 | 1,033 | 1,060 | +30 | +2.9% | 9,000 |
| 2007/04/04 | 1,016 | 1,030 | 1,016 | 1,030 | +10 | +1% | 22,000 |
| 2007/04/03 | 1,025 | 1,025 | 1,010 | 1,020 | -5 | -0.5% | 14,000 |
| 2007/04/02 | 1,032 | 1,044 | 1,025 | 1,025 | -5 | -0.5% | 22,000 |
| 2007/03/30 | 1,017 | 1,031 | 1,017 | 1,030 | +13 | +1.3% | 21,000 |
| 2007/03/29 | 1,025 | 1,025 | 1,015 | 1,017 | -21 | -2% | 22,000 |
| 2007/03/28 | 1,040 | 1,040 | 1,018 | 1,038 | -4 | -0.4% | 19,000 |
| 2007/03/27 | 1,051 | 1,066 | 1,042 | 1,042 | -24 | -2.3% | 18,000 |
| 2007/03/26 | 1,095 | 1,099 | 1,065 | 1,066 | -24 | -2.2% | 15,000 |
| 2007/03/23 | 1,100 | 1,100 | 1,089 | 1,090 | ±0 | ±0% | 15,000 |
| 2007/03/22 | 1,080 | 1,100 | 1,080 | 1,090 | +20 | +1.9% | 12,000 |
| 2007/03/20 | 1,069 | 1,071 | 1,060 | 1,070 | +41 | +4% | 17,000 |
| 2007/03/19 | 1,030 | 1,030 | 1,020 | 1,029 | +12 | +1.2% | 30,000 |
| 2007/03/16 | 1,043 | 1,043 | 1,015 | 1,017 | -9 | -0.9% | 32,000 |
| 2007/03/15 | 1,021 | 1,060 | 1,021 | 1,026 | -4 | -0.4% | 30,000 |
| 2007/03/14 | 1,050 | 1,055 | 1,030 | 1,030 | -35 | -3.3% | 32,000 |
| 2007/03/13 | 1,100 | 1,100 | 1,060 | 1,065 | -35 | -3.2% | 20,000 |
| 2007/03/12 | 1,119 | 1,119 | 1,100 | 1,100 | -10 | -0.9% | 6,000 |
| 2007/03/09 | 1,092 | 1,110 | 1,092 | 1,110 | +38 | +3.5% | 20,000 |
| 2007/03/08 | 1,051 | 1,097 | 1,051 | 1,072 | +14 | +1.3% | 16,000 |
| 2007/03/07 | 1,054 | 1,060 | 1,047 | 1,058 | +18 | +1.7% | 27,000 |
| 2007/03/06 | 1,003 | 1,047 | 1,003 | 1,040 | +28 | +2.8% | 50,000 |
| 2007/03/05 | 1,080 | 1,080 | 1,012 | 1,012 | -75 | -6.9% | 33,000 |
| 2007/03/02 | 1,085 | 1,087 | 1,060 | 1,087 | -8 | -0.7% | 10,000 |
| 2007/03/01 | 1,090 | 1,111 | 1,085 | 1,095 | -15 | -1.4% | 9,000 |
| 2007/02/28 | 1,000 | 1,110 | 1,000 | 1,110 | -30 | -2.6% | 36,000 |
| 2007/02/27 | 1,180 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 19,000 |
| 2007/02/26 | 1,180 | 1,200 | 1,165 | 1,180 | +40 | +3.5% | 50,000 |
| 2007/02/23 | 1,113 | 1,140 | 1,113 | 1,140 | +41 | +3.7% | 24,000 |
| 2007/02/22 | 1,094 | 1,100 | 1,087 | 1,099 | +5 | +0.5% | 28,000 |
| 2007/02/21 | 1,085 | 1,095 | 1,081 | 1,094 | +11 | +1% | 12,000 |
| 2007/02/20 | 1,074 | 1,083 | 1,070 | 1,083 | +11 | +1% | 22,000 |
| 2007/02/19 | 1,095 | 1,095 | 1,071 | 1,072 | -20 | -1.8% | 22,000 |
| 2007/02/16 | 1,080 | 1,092 | 1,080 | 1,092 | +15 | +1.4% | 8,000 |
4301～
4350
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
