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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,087 | 1,087 | 1,077 | 1,077 | -3 | -0.3% | 21,000 |
| 2007/02/14 | 1,090 | 1,100 | 1,080 | 1,080 | -23 | -2.1% | 20,000 |
| 2007/02/13 | 1,116 | 1,120 | 1,098 | 1,103 | -12 | -1.1% | 8,000 |
| 2007/02/09 | 1,104 | 1,115 | 1,102 | 1,115 | +10 | +0.9% | 15,000 |
| 2007/02/08 | 1,111 | 1,120 | 1,095 | 1,105 | -25 | -2.2% | 23,000 |
| 2007/02/07 | 1,120 | 1,131 | 1,120 | 1,130 | -17 | -1.5% | 23,000 |
| 2007/02/06 | 1,164 | 1,164 | 1,140 | 1,147 | -18 | -1.5% | 18,000 |
| 2007/02/05 | 1,161 | 1,165 | 1,161 | 1,165 | -3 | -0.3% | 4,000 |
| 2007/02/02 | 1,160 | 1,168 | 1,160 | 1,168 | +8 | +0.7% | 3,000 |
| 2007/02/01 | 1,173 | 1,173 | 1,160 | 1,160 | -8 | -0.7% | 8,000 |
| 2007/01/31 | 1,174 | 1,175 | 1,160 | 1,168 | +3 | +0.3% | 10,000 |
| 2007/01/30 | 1,151 | 1,168 | 1,149 | 1,165 | +14 | +1.2% | 10,000 |
| 2007/01/29 | 1,176 | 1,176 | 1,150 | 1,151 | -26 | -2.2% | 19,000 |
| 2007/01/26 | 1,178 | 1,179 | 1,170 | 1,177 | -1 | -0.1% | 15,000 |
| 2007/01/25 | 1,181 | 1,188 | 1,178 | 1,178 | +4 | +0.3% | 8,000 |
| 2007/01/24 | 1,195 | 1,195 | 1,170 | 1,174 | +4 | +0.3% | 14,000 |
| 2007/01/23 | 1,166 | 1,210 | 1,166 | 1,170 | -22 | -1.8% | 25,000 |
| 2007/01/22 | 1,183 | 1,208 | 1,183 | 1,192 | +28 | +2.4% | 41,000 |
| 2007/01/19 | 1,150 | 1,164 | 1,142 | 1,164 | +23 | +2% | 14,000 |
| 2007/01/18 | 1,150 | 1,150 | 1,136 | 1,141 | +1 | +0.1% | 14,000 |
| 2007/01/17 | 1,150 | 1,150 | 1,112 | 1,140 | -10 | -0.9% | 15,000 |
| 2007/01/16 | 1,137 | 1,150 | 1,137 | 1,150 | +29 | +2.6% | 7,000 |
| 2007/01/15 | 1,107 | 1,137 | 1,107 | 1,121 | -4 | -0.4% | 22,000 |
| 2007/01/12 | 1,120 | 1,130 | 1,120 | 1,125 | +5 | +0.4% | 14,000 |
| 2007/01/11 | 1,102 | 1,140 | 1,102 | 1,120 | +21 | +1.9% | 10,000 |
| 2007/01/10 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 4,000 |
| 2007/01/09 | 1,101 | 1,117 | 1,097 | 1,100 | +1 | +0.1% | 11,000 |
| 2007/01/05 | 1,098 | 1,100 | 1,098 | 1,099 | ±0 | ±0% | 5,000 |
| 2007/01/04 | 1,080 | 1,100 | 1,080 | 1,099 | +19 | +1.8% | 4,000 |
| 2006/12/29 | 1,066 | 1,080 | 1,063 | 1,080 | +1 | +0.1% | 17,000 |
| 2006/12/28 | 1,108 | 1,108 | 1,078 | 1,079 | -31 | -2.8% | 24,000 |
| 2006/12/27 | 1,110 | 1,115 | 1,110 | 1,110 | +6 | +0.5% | 5,000 |
| 2006/12/26 | 1,081 | 1,130 | 1,081 | 1,104 | +29 | +2.7% | 30,000 |
| 2006/12/25 | 1,148 | 1,148 | 1,056 | 1,075 | -75 | -6.5% | 61,000 |
| 2006/12/22 | 1,157 | 1,158 | 1,150 | 1,150 | -7 | -0.6% | 24,000 |
| 2006/12/21 | 1,161 | 1,163 | 1,156 | 1,157 | -5 | -0.4% | 41,000 |
| 2006/12/20 | 1,171 | 1,173 | 1,160 | 1,162 | -8 | -0.7% | 24,000 |
| 2006/12/19 | 1,180 | 1,180 | 1,170 | 1,170 | +5 | +0.4% | 12,000 |
| 2006/12/18 | 1,190 | 1,190 | 1,165 | 1,165 | +1 | +0.1% | 49,000 |
| 2006/12/15 | 1,162 | 1,170 | 1,162 | 1,164 | +6 | +0.5% | 37,000 |
| 2006/12/14 | 1,176 | 1,176 | 1,152 | 1,158 | -19 | -1.6% | 60,000 |
| 2006/12/13 | 1,188 | 1,188 | 1,171 | 1,177 | -14 | -1.2% | 25,000 |
| 2006/12/12 | 1,192 | 1,201 | 1,189 | 1,191 | -17 | -1.4% | 18,000 |
| 2006/12/11 | 1,200 | 1,208 | 1,191 | 1,208 | -7 | -0.6% | 7,000 |
| 2006/12/08 | 1,218 | 1,218 | 1,197 | 1,215 | -5 | -0.4% | 22,000 |
| 2006/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | -3 | -0.2% | 3,000 |
| 2006/12/06 | 1,230 | 1,230 | 1,205 | 1,223 | +13 | +1.1% | 22,000 |
| 2006/12/05 | 1,250 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 18,000 |
| 2006/12/04 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 8,000 |
| 2006/12/01 | 1,216 | 1,239 | 1,216 | 1,220 | -8 | -0.7% | 11,000 |
4351～
4400
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
