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 |
|---|---|---|---|---|---|---|---|
| 2007/10/04 | 1,039 | 1,049 | 1,020 | 1,040 | -1 | -0.1% | 15,000 |
| 2007/10/03 | 1,060 | 1,060 | 1,035 | 1,041 | -14 | -1.3% | 16,000 |
| 2007/10/02 | 1,061 | 1,075 | 1,055 | 1,055 | -5 | -0.5% | 22,000 |
| 2007/10/01 | 1,048 | 1,060 | 1,035 | 1,060 | +35 | +3.4% | 17,000 |
| 2007/09/28 | 1,028 | 1,047 | 1,023 | 1,025 | ±0 | ±0% | 14,000 |
| 2007/09/27 | 1,010 | 1,025 | 1,010 | 1,025 | +20 | +2% | 25,000 |
| 2007/09/26 | 1,005 | 1,022 | 1,002 | 1,005 | -2 | -0.2% | 33,000 |
| 2007/09/25 | 1,010 | 1,010 | 1,000 | 1,007 | +2 | +0.2% | 17,000 |
| 2007/09/21 | 1,006 | 1,015 | 1,000 | 1,005 | -5 | -0.5% | 24,000 |
| 2007/09/20 | 1,025 | 1,025 | 1,002 | 1,010 | +5 | +0.5% | 16,000 |
| 2007/09/19 | 1,020 | 1,030 | 1,005 | 1,005 | -5 | -0.5% | 21,000 |
| 2007/09/18 | 1,029 | 1,029 | 1,005 | 1,010 | -20 | -1.9% | 11,000 |
| 2007/09/14 | 1,017 | 1,030 | 1,011 | 1,030 | +13 | +1.3% | 23,000 |
| 2007/09/13 | 1,020 | 1,035 | 1,011 | 1,017 | -28 | -2.7% | 33,000 |
| 2007/09/12 | 1,040 | 1,045 | 1,024 | 1,045 | +5 | +0.5% | 22,000 |
| 2007/09/11 | 1,024 | 1,047 | 1,023 | 1,040 | ±0 | ±0% | 14,000 |
| 2007/09/10 | 1,020 | 1,040 | 1,010 | 1,040 | -35 | -3.3% | 15,000 |
| 2007/09/07 | 1,095 | 1,098 | 1,075 | 1,075 | -35 | -3.2% | 12,000 |
| 2007/09/06 | 1,111 | 1,111 | 1,110 | 1,110 | -10 | -0.9% | 4,000 |
| 2007/09/05 | 1,147 | 1,147 | 1,120 | 1,120 | -27 | -2.4% | 14,000 |
| 2007/09/04 | 1,145 | 1,155 | 1,140 | 1,147 | +22 | +2% | 16,000 |
| 2007/09/03 | 1,135 | 1,136 | 1,125 | 1,125 | -5 | -0.4% | 6,000 |
| 2007/08/31 | 1,121 | 1,140 | 1,121 | 1,130 | -5 | -0.4% | 8,000 |
| 2007/08/30 | 1,150 | 1,150 | 1,135 | 1,135 | +20 | +1.8% | 4,000 |
| 2007/08/29 | 1,134 | 1,135 | 1,115 | 1,115 | -45 | -3.9% | 6,000 |
| 2007/08/28 | 1,105 | 1,180 | 1,095 | 1,160 | +45 | +4% | 27,000 |
| 2007/08/27 | 1,147 | 1,149 | 1,115 | 1,115 | ±0 | ±0% | 13,000 |
| 2007/08/24 | 1,109 | 1,115 | 1,098 | 1,115 | +6 | +0.5% | 8,000 |
| 2007/08/23 | 1,085 | 1,118 | 1,085 | 1,109 | +44 | +4.1% | 14,000 |
| 2007/08/22 | 1,069 | 1,075 | 1,065 | 1,065 | -33 | -3% | 24,000 |
| 2007/08/21 | 1,073 | 1,098 | 1,060 | 1,098 | +18 | +1.7% | 20,000 |
| 2007/08/20 | 1,102 | 1,130 | 1,065 | 1,080 | +30 | +2.9% | 53,000 |
| 2007/08/17 | 1,120 | 1,131 | 1,050 | 1,050 | -60 | -5.4% | 62,000 |
| 2007/08/16 | 1,153 | 1,155 | 1,102 | 1,110 | -43 | -3.7% | 35,000 |
| 2007/08/15 | 1,192 | 1,200 | 1,153 | 1,153 | -39 | -3.3% | 18,000 |
| 2007/08/14 | 1,190 | 1,192 | 1,190 | 1,192 | -8 | -0.7% | 4,000 |
| 2007/08/13 | 1,236 | 1,236 | 1,182 | 1,200 | -30 | -2.4% | 20,000 |
| 2007/08/10 | 1,211 | 1,254 | 1,211 | 1,230 | -35 | -2.8% | 35,000 |
| 2007/08/09 | 1,280 | 1,290 | 1,250 | 1,265 | ±0 | ±0% | 27,000 |
| 2007/08/08 | 1,284 | 1,284 | 1,253 | 1,265 | -20 | -1.6% | 23,000 |
| 2007/08/07 | 1,245 | 1,289 | 1,241 | 1,285 | +60 | +4.9% | 29,000 |
| 2007/08/06 | 1,209 | 1,235 | 1,208 | 1,225 | -35 | -2.8% | 32,000 |
| 2007/08/03 | 1,275 | 1,275 | 1,216 | 1,260 | -15 | -1.2% | 33,000 |
| 2007/08/02 | 1,280 | 1,299 | 1,260 | 1,275 | -1 | -0.1% | 28,000 |
| 2007/08/01 | 1,310 | 1,310 | 1,276 | 1,276 | -54 | -4.1% | 29,000 |
| 2007/07/31 | 1,322 | 1,330 | 1,288 | 1,330 | +23 | +1.8% | 46,000 |
| 2007/07/30 | 1,285 | 1,310 | 1,282 | 1,307 | +12 | +0.9% | 42,000 |
| 2007/07/27 | 1,270 | 1,305 | 1,264 | 1,295 | -15 | -1.1% | 50,000 |
| 2007/07/26 | 1,340 | 1,340 | 1,310 | 1,310 | -10 | -0.8% | 54,000 |
| 2007/07/25 | 1,291 | 1,325 | 1,280 | 1,320 | +29 | +2.2% | 72,000 |
4301～
4350
件表示中 / 6468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 | 179,700円 | +23.6% | +441.5% | 0.00% | 13.19倍 | 3.05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 | 141,300円 | -3.1% | +65.0% | 3.26% | 26.51倍 | 0.31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 |
| トピー | 205,400円 | -9.9% | -37.9% | 5.01% | 8.88倍 | 0.33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 | 100,100円 | -4.5% | -36.3% | 5.99% | - | 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 |
| ユタカ技研 | 223,300円 | -19.1% | -48.4% | 3.22% | 12.73倍 | 0.33倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
市場注目の銘柄
チャート関連のコラム
