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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,561 | 1,589 | 1,480 | 1,585 | -5 | -0.3% | 78,000 |
| 2006/02/09 | 1,635 | 1,635 | 1,567 | 1,590 | +45 | +2.9% | 27,000 |
| 2006/02/08 | 1,637 | 1,637 | 1,545 | 1,545 | -100 | -6.1% | 52,000 |
| 2006/02/07 | 1,646 | 1,668 | 1,635 | 1,645 | -24 | -1.4% | 44,000 |
| 2006/02/06 | 1,680 | 1,680 | 1,643 | 1,669 | -16 | -0.9% | 53,000 |
| 2006/02/03 | 1,679 | 1,698 | 1,675 | 1,685 | +4 | +0.2% | 45,000 |
| 2006/02/02 | 1,700 | 1,730 | 1,671 | 1,681 | +30 | +1.8% | 174,000 |
| 2006/02/01 | 1,690 | 1,700 | 1,640 | 1,651 | -25 | -1.5% | 155,000 |
| 2006/01/31 | 1,648 | 1,676 | 1,622 | 1,676 | +41 | +2.5% | 144,000 |
| 2006/01/30 | 1,650 | 1,650 | 1,610 | 1,635 | +40 | +2.5% | 79,000 |
| 2006/01/27 | 1,533 | 1,610 | 1,530 | 1,595 | +110 | +7.4% | 141,000 |
| 2006/01/26 | 1,450 | 1,485 | 1,425 | 1,485 | +55 | +3.8% | 29,000 |
| 2006/01/25 | 1,400 | 1,460 | 1,400 | 1,430 | +30 | +2.1% | 44,000 |
| 2006/01/24 | 1,353 | 1,440 | 1,353 | 1,400 | +27 | +2% | 34,000 |
| 2006/01/23 | 1,360 | 1,445 | 1,360 | 1,373 | -107 | -7.2% | 57,000 |
| 2006/01/20 | 1,501 | 1,510 | 1,410 | 1,480 | -8 | -0.5% | 60,000 |
| 2006/01/19 | 1,370 | 1,490 | 1,370 | 1,488 | +58 | +4.1% | 76,000 |
| 2006/01/18 | 1,509 | 1,510 | 1,215 | 1,430 | -85 | -5.6% | 165,000 |
| 2006/01/17 | 1,531 | 1,590 | 1,515 | 1,515 | -76 | -4.8% | 90,000 |
| 2006/01/16 | 1,605 | 1,610 | 1,583 | 1,591 | -16 | -1% | 63,000 |
| 2006/01/13 | 1,630 | 1,639 | 1,600 | 1,607 | -28 | -1.7% | 72,000 |
| 2006/01/12 | 1,623 | 1,650 | 1,601 | 1,635 | +24 | +1.5% | 86,000 |
| 2006/01/11 | 1,613 | 1,640 | 1,576 | 1,611 | ±0 | ±0% | 67,000 |
| 2006/01/10 | 1,650 | 1,670 | 1,611 | 1,611 | -24 | -1.5% | 44,000 |
| 2006/01/06 | 1,605 | 1,640 | 1,600 | 1,635 | +20 | +1.2% | 55,000 |
| 2006/01/05 | 1,651 | 1,651 | 1,601 | 1,615 | -39 | -2.4% | 49,000 |
| 2006/01/04 | 1,658 | 1,699 | 1,520 | 1,654 | -21 | -1.3% | 134,000 |
| 2005/12/30 | 1,736 | 1,736 | 1,655 | 1,675 | -41 | -2.4% | 37,000 |
| 2005/12/29 | 1,700 | 1,780 | 1,700 | 1,716 | +16 | +0.9% | 154,000 |
| 2005/12/28 | 1,570 | 1,700 | 1,570 | 1,700 | +100 | +6.3% | 123,000 |
| 2005/12/27 | 1,647 | 1,650 | 1,570 | 1,600 | -65 | -3.9% | 210,000 |
| 2005/12/26 | 1,729 | 1,740 | 1,649 | 1,665 | -26 | -1.5% | 144,000 |
| 2005/12/22 | 1,700 | 1,720 | 1,671 | 1,691 | +20 | +1.2% | 214,000 |
| 2005/12/21 | 1,680 | 1,680 | 1,645 | 1,671 | +27 | +1.6% | 125,000 |
| 2005/12/20 | 1,621 | 1,680 | 1,620 | 1,644 | +24 | +1.5% | 124,000 |
| 2005/12/19 | 1,672 | 1,712 | 1,583 | 1,620 | -82 | -4.8% | 164,000 |
| 2005/12/16 | 1,710 | 1,739 | 1,700 | 1,702 | -38 | -2.2% | 110,000 |
| 2005/12/15 | 1,748 | 1,748 | 1,680 | 1,740 | +21 | +1.2% | 126,000 |
| 2005/12/14 | 1,737 | 1,749 | 1,660 | 1,719 | -29 | -1.7% | 182,000 |
| 2005/12/13 | 1,798 | 1,799 | 1,703 | 1,748 | -52 | -2.9% | 186,000 |
| 2005/12/12 | 1,775 | 1,875 | 1,725 | 1,800 | +115 | +6.8% | 760,000 |
| 2005/12/09 | 1,545 | 1,685 | 1,545 | 1,685 | +200 | +13.5% | 396,000 |
| 2005/12/08 | 1,540 | 1,585 | 1,466 | 1,485 | -110 | -6.9% | 317,000 |
| 2005/12/07 | 1,662 | 1,692 | 1,501 | 1,595 | -97 | -5.7% | 538,000 |
| 2005/12/06 | 1,720 | 1,741 | 1,638 | 1,692 | -108 | -6% | 604,000 |
| 2005/12/05 | 1,969 | 2,020 | 1,750 | 1,800 | -139 | -7.2% | 1,075,000 |
| 2005/12/02 | 1,939 | 1,939 | 1,939 | 1,939 | +300 | +18.3% | 830,000 |
| 2005/12/01 | 1,600 | 1,639 | 1,571 | 1,639 | +200 | +13.9% | 572,000 |
| 2005/11/30 | 1,400 | 1,469 | 1,350 | 1,439 | +169 | +13.3% | 637,000 |
| 2005/11/29 | 1,127 | 1,292 | 1,127 | 1,270 | +178 | +16.3% | 508,000 |
4601～
4650
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
