J-MAX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 |
---|---|---|---|---|---|---|---|
2021/08/18 | 915 | 924 | 905 | 920 | ±0 | ±0% | 9,700 |
2021/08/17 | 962 | 962 | 920 | 920 | -43 | -4.5% | 10,800 |
2021/08/16 | 972 | 972 | 963 | 963 | -9 | -0.9% | 500 |
2021/08/13 | 960 | 972 | 960 | 972 | +12 | +1.3% | 5,900 |
2021/08/12 | 960 | 960 | 951 | 960 | +1 | +0.1% | 2,000 |
2021/08/11 | 954 | 960 | 954 | 959 | +5 | +0.5% | 31,600 |
2021/08/10 | 981 | 981 | 950 | 954 | -27 | -2.8% | 37,600 |
2021/08/06 | 983 | 984 | 978 | 981 | -5 | -0.5% | 1,300 |
2021/08/05 | 982 | 987 | 981 | 986 | ±0 | ±0% | 2,600 |
2021/08/04 | 986 | 990 | 978 | 986 | -3 | -0.3% | 32,300 |
2021/08/03 | 995 | 999 | 986 | 989 | -20 | -2% | 11,500 |
2021/08/02 | 1,019 | 1,019 | 987 | 1,009 | -14 | -1.4% | 18,200 |
2021/07/30 | 1,009 | 1,023 | 1,009 | 1,023 | +23 | +2.3% | 7,600 |
2021/07/29 | 1,000 | 1,000 | 999 | 1,000 | +2 | +0.2% | 700 |
2021/07/28 | 1,002 | 1,005 | 998 | 998 | -9 | -0.9% | 2,800 |
2021/07/27 | 1,004 | 1,007 | 1,000 | 1,007 | +8 | +0.8% | 3,400 |
2021/07/26 | 1,002 | 1,005 | 999 | 999 | ±0 | ±0% | 3,300 |
2021/07/21 | 1,008 | 1,008 | 999 | 999 | +2 | +0.2% | 3,700 |
2021/07/20 | 993 | 1,000 | 992 | 997 | -2 | -0.2% | 3,400 |
2021/07/19 | 1,004 | 1,004 | 987 | 999 | -5 | -0.5% | 8,900 |
2021/07/16 | 999 | 1,008 | 999 | 1,004 | -1 | -0.1% | 3,400 |
2021/07/15 | 1,006 | 1,010 | 999 | 1,005 | -2 | -0.2% | 6,900 |
2021/07/14 | 1,011 | 1,011 | 1,007 | 1,007 | -13 | -1.3% | 3,400 |
2021/07/13 | 1,019 | 1,020 | 1,015 | 1,020 | +8 | +0.8% | 5,800 |
2021/07/12 | 1,010 | 1,012 | 999 | 1,012 | +7 | +0.7% | 5,600 |
2021/07/09 | 1,003 | 1,009 | 996 | 1,005 | -5 | -0.5% | 3,800 |
2021/07/08 | 1,003 | 1,010 | 995 | 1,010 | +6 | +0.6% | 3,800 |
2021/07/07 | 1,000 | 1,009 | 995 | 1,004 | -6 | -0.6% | 5,600 |
2021/07/06 | 1,010 | 1,018 | 1,000 | 1,010 | -2 | -0.2% | 7,000 |
2021/07/05 | 1,014 | 1,017 | 1,009 | 1,012 | +1 | +0.1% | 2,000 |
2021/07/02 | 1,011 | 1,013 | 1,007 | 1,011 | +3 | +0.3% | 2,200 |
2021/07/01 | 1,024 | 1,024 | 1,008 | 1,008 | -18 | -1.8% | 7,100 |
2021/06/30 | 1,025 | 1,026 | 1,012 | 1,026 | +14 | +1.4% | 4,300 |
2021/06/29 | 1,012 | 1,012 | 1,012 | 1,012 | ±0 | ±0% | 300 |
2021/06/28 | 1,015 | 1,025 | 1,010 | 1,012 | -5 | -0.5% | 6,700 |
2021/06/25 | 1,019 | 1,019 | 1,010 | 1,017 | +3 | +0.3% | 1,300 |
2021/06/24 | 1,019 | 1,019 | 1,012 | 1,014 | -8 | -0.8% | 800 |
2021/06/23 | 1,033 | 1,033 | 1,009 | 1,022 | -2 | -0.2% | 9,400 |
2021/06/22 | 1,029 | 1,032 | 1,014 | 1,024 | +14 | +1.4% | 4,500 |
2021/06/21 | 1,011 | 1,014 | 1,002 | 1,010 | -10 | -1% | 5,000 |
2021/06/18 | 1,006 | 1,022 | 1,005 | 1,020 | +13 | +1.3% | 12,700 |
2021/06/17 | 1,002 | 1,007 | 999 | 1,007 | +4 | +0.4% | 7,800 |
2021/06/16 | 1,004 | 1,008 | 1,001 | 1,003 | -4 | -0.4% | 2,600 |
2021/06/15 | 1,001 | 1,007 | 1,000 | 1,007 | +6 | +0.6% | 3,900 |
2021/06/14 | 1,005 | 1,005 | 1,000 | 1,001 | -4 | -0.4% | 5,900 |
2021/06/11 | 1,007 | 1,007 | 1,000 | 1,005 | -1 | -0.1% | 3,800 |
2021/06/10 | 1,006 | 1,007 | 1,000 | 1,006 | +3 | +0.3% | 2,700 |
2021/06/09 | 1,003 | 1,007 | 1,001 | 1,003 | -3 | -0.3% | 1,900 |
2021/06/08 | 1,000 | 1,006 | 998 | 1,006 | +6 | +0.6% | 8,900 |
2021/06/07 | 1,000 | 1,007 | 1,000 | 1,000 | +3 | +0.3% | 800 |
801~
850
件表示中 / 907件
類似銘柄と比較する
現在ご覧いただいている「J-MAX」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 |
---|---|---|---|---|---|---|---|---|
J-MAX | 31,000円 | -15.4% | - | 1.29% | - | 0.17倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け7割弱。米国は16年度撤退、東プレと提携 |
特殊電極 | 236,000円 | +2.9% | +15.8% | 4.07% | 9.33倍 | 0.50倍 |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
菊池製作 | 30,000円 | +3.7% | - | 3.33% | 51.02倍 | 0.83倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
協立AT | 59,300円 | -5.9% | -8.8% | 2.53% | 6.08倍 | 0.33倍 |
|
空調機器専業で中堅。ダンパーのシェア約3割で首位。24時間換気装置など住宅用途を深耕中 |
山 王 | 70,600円 | +1.1% | -31.1% | 2.83% | 15.76倍 | 0.49倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で5G等先端品対応。比にも工場 |
市場注目の銘柄
チャート関連のコラム