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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,617 | 1,640 | 1,615 | 1,620 | -25 | -1.5% | 50,000 |
| 2006/05/01 | 1,650 | 1,650 | 1,602 | 1,645 | +55 | +3.5% | 70,000 |
| 2006/04/28 | 1,621 | 1,621 | 1,566 | 1,590 | -21 | -1.3% | 57,000 |
| 2006/04/27 | 1,640 | 1,649 | 1,590 | 1,611 | -47 | -2.8% | 96,000 |
| 2006/04/26 | 1,561 | 1,660 | 1,561 | 1,658 | +103 | +6.6% | 138,000 |
| 2006/04/25 | 1,521 | 1,556 | 1,515 | 1,555 | +34 | +2.2% | 23,000 |
| 2006/04/24 | 1,564 | 1,564 | 1,500 | 1,521 | -73 | -4.6% | 38,000 |
| 2006/04/21 | 1,630 | 1,630 | 1,591 | 1,594 | -17 | -1.1% | 75,000 |
| 2006/04/20 | 1,600 | 1,629 | 1,575 | 1,611 | +2 | +0.1% | 42,000 |
| 2006/04/19 | 1,634 | 1,639 | 1,571 | 1,609 | -8 | -0.5% | 53,000 |
| 2006/04/18 | 1,569 | 1,617 | 1,562 | 1,617 | +47 | +3% | 69,000 |
| 2006/04/17 | 1,642 | 1,648 | 1,553 | 1,570 | -38 | -2.4% | 143,000 |
| 2006/04/14 | 1,539 | 1,610 | 1,526 | 1,608 | +83 | +5.4% | 178,000 |
| 2006/04/13 | 1,490 | 1,525 | 1,490 | 1,525 | +55 | +3.7% | 80,000 |
| 2006/04/12 | 1,450 | 1,470 | 1,430 | 1,470 | ±0 | ±0% | 25,000 |
| 2006/04/11 | 1,495 | 1,495 | 1,470 | 1,470 | -15 | -1% | 14,000 |
| 2006/04/10 | 1,471 | 1,493 | 1,470 | 1,485 | +10 | +0.7% | 14,000 |
| 2006/04/07 | 1,482 | 1,490 | 1,472 | 1,475 | +4 | +0.3% | 17,000 |
| 2006/04/06 | 1,500 | 1,500 | 1,471 | 1,471 | +36 | +2.5% | 23,000 |
| 2006/04/05 | 1,519 | 1,519 | 1,430 | 1,435 | -64 | -4.3% | 31,000 |
| 2006/04/04 | 1,499 | 1,500 | 1,482 | 1,499 | +18 | +1.2% | 37,000 |
| 2006/04/03 | 1,500 | 1,518 | 1,470 | 1,481 | +21 | +1.4% | 28,000 |
| 2006/03/31 | 1,434 | 1,460 | 1,426 | 1,460 | +15 | +1% | 35,000 |
| 2006/03/30 | 1,445 | 1,461 | 1,430 | 1,445 | +30 | +2.1% | 64,000 |
| 2006/03/29 | 1,400 | 1,420 | 1,400 | 1,415 | +20 | +1.4% | 13,000 |
| 2006/03/28 | 1,410 | 1,410 | 1,395 | 1,395 | -15 | -1.1% | 7,000 |
| 2006/03/27 | 1,421 | 1,421 | 1,390 | 1,410 | +24 | +1.7% | 9,000 |
| 2006/03/24 | 1,400 | 1,420 | 1,385 | 1,386 | -14 | -1% | 14,000 |
| 2006/03/23 | 1,412 | 1,415 | 1,400 | 1,400 | -10 | -0.7% | 19,000 |
| 2006/03/22 | 1,436 | 1,449 | 1,410 | 1,410 | -20 | -1.4% | 21,000 |
| 2006/03/20 | 1,380 | 1,440 | 1,380 | 1,430 | +30 | +2.1% | 33,000 |
| 2006/03/17 | 1,365 | 1,400 | 1,365 | 1,400 | +35 | +2.6% | 16,000 |
| 2006/03/16 | 1,429 | 1,429 | 1,361 | 1,365 | -64 | -4.5% | 15,000 |
| 2006/03/15 | 1,421 | 1,450 | 1,410 | 1,429 | +9 | +0.6% | 18,000 |
| 2006/03/14 | 1,470 | 1,470 | 1,420 | 1,420 | -30 | -2.1% | 19,000 |
| 2006/03/13 | 1,432 | 1,450 | 1,400 | 1,450 | +45 | +3.2% | 75,000 |
| 2006/03/10 | 1,380 | 1,410 | 1,370 | 1,405 | +35 | +2.6% | 39,000 |
| 2006/03/09 | 1,330 | 1,370 | 1,320 | 1,370 | +120 | +9.6% | 16,000 |
| 2006/03/08 | 1,330 | 1,330 | 1,250 | 1,250 | -80 | -6% | 15,000 |
| 2006/03/07 | 1,365 | 1,370 | 1,323 | 1,330 | -35 | -2.6% | 14,000 |
| 2006/03/06 | 1,315 | 1,365 | 1,315 | 1,365 | ±0 | ±0% | 8,000 |
| 2006/03/03 | 1,330 | 1,365 | 1,330 | 1,365 | +30 | +2.2% | 15,000 |
| 2006/03/02 | 1,360 | 1,398 | 1,335 | 1,335 | -6 | -0.4% | 21,000 |
| 2006/03/01 | 1,350 | 1,400 | 1,330 | 1,341 | -69 | -4.9% | 37,000 |
| 2006/02/28 | 1,421 | 1,433 | 1,330 | 1,410 | ±0 | ±0% | 48,000 |
| 2006/02/27 | 1,445 | 1,470 | 1,410 | 1,410 | -45 | -3.1% | 26,000 |
| 2006/02/24 | 1,410 | 1,455 | 1,400 | 1,455 | +6 | +0.4% | 19,000 |
| 2006/02/23 | 1,340 | 1,450 | 1,340 | 1,449 | +99 | +7.3% | 60,000 |
| 2006/02/22 | 1,338 | 1,370 | 1,318 | 1,350 | +52 | +4% | 32,000 |
| 2006/02/21 | 1,199 | 1,298 | 1,191 | 1,298 | +98 | +8.2% | 87,000 |
4651～
4700
件表示中 / 6466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 | 179,800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 | 171,900円 | -7.6% | -34.2% | 3.61% | 12.47倍 | 0.99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 | 101,700円 | -4.5% | -36.3% | 5.90% | - | 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 | 218,400円 | -19.1% | -48.4% | 3.30% | 12.45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
