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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 883 | 890 | 870 | 881 | -10 | -1.1% | 11,700 |
| 2021/09/30 | 846 | 900 | 841 | 891 | +45 | +5.3% | 34,900 |
| 2021/09/29 | 810 | 846 | 800 | 846 | +21 | +2.5% | 17,300 |
| 2021/09/28 | 810 | 825 | 807 | 825 | +18 | +2.2% | 41,300 |
| 2021/09/27 | 810 | 816 | 807 | 807 | -2 | -0.2% | 16,900 |
| 2021/09/24 | 805 | 818 | 805 | 809 | +10 | +1.3% | 8,200 |
| 2021/09/22 | 818 | 818 | 791 | 799 | -11 | -1.4% | 36,600 |
| 2021/09/21 | 830 | 840 | 810 | 810 | -50 | -5.8% | 39,400 |
| 2021/09/17 | 867 | 892 | 855 | 860 | -8 | -0.9% | 43,500 |
| 2021/09/16 | 877 | 877 | 865 | 868 | -13 | -1.5% | 8,600 |
| 2021/09/15 | 881 | 890 | 872 | 881 | ±0 | ±0% | 6,300 |
| 2021/09/14 | 888 | 890 | 877 | 881 | -6 | -0.7% | 12,600 |
| 2021/09/13 | 899 | 899 | 887 | 887 | -17 | -1.9% | 6,700 |
| 2021/09/10 | 910 | 910 | 901 | 904 | -6 | -0.7% | 9,800 |
| 2021/09/09 | 912 | 912 | 910 | 910 | -5 | -0.5% | 600 |
| 2021/09/08 | 911 | 918 | 911 | 915 | +4 | +0.4% | 3,300 |
| 2021/09/07 | 911 | 915 | 902 | 911 | +2 | +0.2% | 5,000 |
| 2021/09/06 | 915 | 917 | 909 | 909 | -6 | -0.7% | 900 |
| 2021/09/03 | 917 | 917 | 903 | 915 | +1 | +0.1% | 2,200 |
| 2021/09/02 | 918 | 918 | 903 | 914 | +3 | +0.3% | 2,900 |
| 2021/09/01 | 912 | 913 | 906 | 911 | -2 | -0.2% | 7,100 |
| 2021/08/31 | 913 | 913 | 897 | 913 | +3 | +0.3% | 4,000 |
| 2021/08/30 | 898 | 910 | 886 | 910 | +24 | +2.7% | 7,400 |
| 2021/08/27 | 885 | 886 | 885 | 886 | +1 | +0.1% | 4,300 |
| 2021/08/26 | 880 | 885 | 880 | 885 | +9 | +1% | 500 |
| 2021/08/25 | 895 | 895 | 876 | 876 | -4 | -0.5% | 2,700 |
| 2021/08/24 | 878 | 890 | 870 | 880 | +16 | +1.9% | 2,300 |
| 2021/08/23 | 861 | 867 | 855 | 864 | +13 | +1.5% | 5,000 |
| 2021/08/20 | 879 | 879 | 846 | 851 | -34 | -3.8% | 16,800 |
| 2021/08/19 | 917 | 917 | 882 | 885 | -35 | -3.8% | 10,600 |
| 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 |
901～
950
件表示中 / 1037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 | 31,500円 | +4.0% | - | 1.27% | 10.32倍 | 0.20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 |
| 大谷工業 | 549,000円 | -0.9% | -49.7% | 0.55% | 25.16倍 | 1.05倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| 特殊電極 | - | -5.0% | -18.3% | - | - | - |
|
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 |
| オーネックス | - | +10.8% | +661.0% | - | - | - |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| 協立ＡＴ | 59,100円 | -0.3% | -13.3% | 2.54% | 6.63倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
