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 |
|---|---|---|---|---|---|---|---|
| 2007/07/23 | 1,270 | 1,290 | 1,260 | 1,278 | +25 | +2% | 38,000 |
| 2007/07/20 | 1,259 | 1,280 | 1,242 | 1,253 | +13 | +1% | 39,000 |
| 2007/07/19 | 1,244 | 1,255 | 1,240 | 1,240 | -23 | -1.8% | 21,000 |
| 2007/07/18 | 1,300 | 1,300 | 1,260 | 1,263 | -37 | -2.8% | 29,000 |
| 2007/07/17 | 1,270 | 1,325 | 1,270 | 1,300 | +31 | +2.4% | 37,000 |
| 2007/07/13 | 1,311 | 1,311 | 1,235 | 1,269 | +34 | +2.8% | 77,000 |
| 2007/07/12 | 1,380 | 1,380 | 1,229 | 1,235 | -123 | -9.1% | 200,000 |
| 2007/07/11 | 1,330 | 1,400 | 1,330 | 1,358 | +43 | +3.3% | 403,000 |
| 2007/07/10 | 1,185 | 1,365 | 1,180 | 1,315 | +150 | +12.9% | 555,000 |
| 2007/07/09 | 1,140 | 1,200 | 1,140 | 1,165 | +46 | +4.1% | 132,000 |
| 2007/07/06 | 1,103 | 1,119 | 1,092 | 1,119 | +34 | +3.1% | 20,000 |
| 2007/07/05 | 1,077 | 1,086 | 1,075 | 1,085 | +10 | +0.9% | 11,000 |
| 2007/07/04 | 1,085 | 1,086 | 1,075 | 1,075 | -10 | -0.9% | 15,000 |
| 2007/07/03 | 1,090 | 1,091 | 1,085 | 1,085 | -7 | -0.6% | 7,000 |
| 2007/07/02 | 1,079 | 1,092 | 1,079 | 1,092 | ±0 | ±0% | 7,000 |
| 2007/06/29 | 1,120 | 1,120 | 1,091 | 1,092 | -13 | -1.2% | 12,000 |
| 2007/06/28 | 1,110 | 1,110 | 1,105 | 1,105 | +4 | +0.4% | 5,000 |
| 2007/06/27 | 1,105 | 1,110 | 1,101 | 1,101 | -4 | -0.4% | 6,000 |
| 2007/06/26 | 1,130 | 1,130 | 1,105 | 1,105 | -10 | -0.9% | 6,000 |
| 2007/06/25 | 1,101 | 1,115 | 1,101 | 1,115 | -16 | -1.4% | 8,000 |
| 2007/06/22 | 1,136 | 1,136 | 1,131 | 1,131 | -1 | -0.1% | 6,000 |
| 2007/06/21 | 1,130 | 1,135 | 1,130 | 1,132 | ±0 | ±0% | 10,000 |
| 2007/06/20 | 1,131 | 1,150 | 1,125 | 1,132 | +7 | +0.6% | 24,000 |
| 2007/06/19 | 1,140 | 1,140 | 1,124 | 1,125 | -15 | -1.3% | 13,000 |
| 2007/06/18 | 1,155 | 1,200 | 1,136 | 1,140 | +5 | +0.4% | 53,000 |
| 2007/06/15 | 1,112 | 1,136 | 1,099 | 1,135 | +43 | +3.9% | 26,000 |
| 2007/06/14 | 1,071 | 1,095 | 1,071 | 1,092 | +4 | +0.4% | 19,000 |
| 2007/06/13 | 1,094 | 1,094 | 1,081 | 1,088 | -6 | -0.5% | 9,000 |
| 2007/06/12 | 1,095 | 1,095 | 1,094 | 1,094 | -1 | -0.1% | 8,000 |
| 2007/06/11 | 1,136 | 1,136 | 1,095 | 1,095 | +5 | +0.5% | 14,000 |
| 2007/06/08 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 9,000 |
| 2007/06/07 | 1,117 | 1,117 | 1,100 | 1,100 | -17 | -1.5% | 12,000 |
| 2007/06/06 | 1,118 | 1,118 | 1,117 | 1,117 | -1 | -0.1% | 6,000 |
| 2007/06/05 | 1,128 | 1,133 | 1,100 | 1,118 | -11 | -1% | 32,000 |
| 2007/06/04 | 1,135 | 1,135 | 1,129 | 1,129 | ±0 | ±0% | 12,000 |
| 2007/06/01 | 1,131 | 1,134 | 1,128 | 1,129 | +6 | +0.5% | 29,000 |
| 2007/05/31 | 1,138 | 1,138 | 1,123 | 1,123 | +1 | +0.1% | 13,000 |
| 2007/05/30 | 1,116 | 1,125 | 1,116 | 1,122 | +6 | +0.5% | 7,000 |
| 2007/05/29 | 1,122 | 1,123 | 1,116 | 1,116 | -6 | -0.5% | 5,000 |
| 2007/05/28 | 1,110 | 1,140 | 1,110 | 1,122 | +12 | +1.1% | 12,000 |
| 2007/05/25 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 8,000 |
| 2007/05/24 | 1,102 | 1,120 | 1,100 | 1,110 | +15 | +1.4% | 23,000 |
| 2007/05/23 | 1,120 | 1,142 | 1,095 | 1,095 | +10 | +0.9% | 40,000 |
| 2007/05/22 | 1,066 | 1,100 | 1,066 | 1,085 | +4 | +0.4% | 27,000 |
| 2007/05/21 | 1,058 | 1,082 | 1,058 | 1,081 | -17 | -1.5% | 16,000 |
| 2007/05/18 | 1,130 | 1,130 | 1,080 | 1,098 | -25 | -2.2% | 13,000 |
| 2007/05/17 | 1,110 | 1,125 | 1,096 | 1,123 | +27 | +2.5% | 7,000 |
| 2007/05/16 | 1,071 | 1,100 | 1,071 | 1,096 | +27 | +2.5% | 10,000 |
| 2007/05/15 | 1,084 | 1,085 | 1,069 | 1,069 | -15 | -1.4% | 12,000 |
| 2007/05/14 | 1,091 | 1,101 | 1,084 | 1,084 | +4 | +0.4% | 14,000 |
4351～
4400
件表示中 / 6467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 |
| ダイハツイン | 171,200円 | -7.6% | -34.2% | 3.62% | 12.42倍 | 0.98倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| トピー | 204,100円 | -9.9% | -37.9% | 5.05% | 8.83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 | 100,700円 | -4.5% | -36.3% | 5.96% | - | 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 | 219,400円 | -19.1% | -48.4% | 3.28% | 12.50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
