ＪＭＡＣＳ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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,503 | 1,525 | 1,315 | 1,318 | -186 | -12.4% | 416,000 |
| 2017/06/14 | 1,470 | 1,544 | 1,388 | 1,504 | +70 | +4.9% | 467,000 |
| 2017/06/13 | 1,322 | 1,439 | 1,290 | 1,434 | +142 | +11% | 352,200 |
| 2017/06/12 | 1,351 | 1,374 | 1,230 | 1,292 | -72 | -5.3% | 281,100 |
| 2017/06/09 | 1,363 | 1,380 | 1,291 | 1,364 | +22 | +1.6% | 255,400 |
| 2017/06/08 | 1,427 | 1,441 | 1,321 | 1,342 | -105 | -7.3% | 352,600 |
| 2017/06/07 | 1,400 | 1,479 | 1,370 | 1,447 | +17 | +1.2% | 247,600 |
| 2017/06/06 | 1,515 | 1,657 | 1,362 | 1,430 | -56 | -3.8% | 713,500 |
| 2017/06/05 | 1,318 | 1,580 | 1,312 | 1,486 | +166 | +12.6% | 894,000 |
| 2017/06/02 | 1,270 | 1,344 | 1,226 | 1,320 | +53 | +4.2% | 478,500 |
| 2017/06/01 | 1,220 | 1,290 | 1,175 | 1,267 | +77 | +6.5% | 459,100 |
| 2017/05/31 | 1,159 | 1,233 | 1,110 | 1,190 | +41 | +3.6% | 469,900 |
| 2017/05/30 | 1,184 | 1,222 | 1,133 | 1,149 | -52 | -4.3% | 282,900 |
| 2017/05/29 | 1,226 | 1,265 | 1,163 | 1,201 | -76 | -6% | 442,600 |
| 2017/05/26 | 1,293 | 1,409 | 1,277 | 1,277 | +18 | +1.4% | 586,100 |
| 2017/05/25 | 1,235 | 1,280 | 1,189 | 1,259 | +17 | +1.4% | 356,500 |
| 2017/05/24 | 1,162 | 1,339 | 1,157 | 1,242 | +62 | +5.3% | 943,900 |
| 2017/05/23 | 1,100 | 1,296 | 1,097 | 1,180 | +95 | +8.8% | 1,312,000 |
| 2017/05/22 | 1,084 | 1,156 | 1,081 | 1,085 | -17 | -1.5% | 445,600 |
| 2017/05/19 | 1,180 | 1,190 | 1,084 | 1,102 | -48 | -4.2% | 464,100 |
| 2017/05/18 | 1,121 | 1,228 | 1,076 | 1,150 | +18 | +1.6% | 1,327,500 |
| 2017/05/17 | 1,042 | 1,132 | 1,030 | 1,132 | +150 | +15.3% | 965,700 |
| 2017/05/16 | 981 | 992 | 965 | 982 | -5 | -0.5% | 186,900 |
| 2017/05/15 | 967 | 1,007 | 951 | 987 | -10 | -1% | 259,700 |
| 2017/05/12 | 1,023 | 1,060 | 976 | 997 | -15 | -1.5% | 528,100 |
| 2017/05/11 | 1,093 | 1,176 | 1,005 | 1,012 | -11 | -1.1% | 1,091,300 |
| 2017/05/10 | 939 | 1,085 | 931 | 1,023 | +75 | +7.9% | 1,362,000 |
| 2017/05/09 | 1,044 | 1,133 | 930 | 948 | -118 | -11.1% | 1,089,600 |
| 2017/05/08 | 1,170 | 1,193 | 1,021 | 1,066 | -105 | -9% | 739,600 |
| 2017/05/02 | 1,130 | 1,275 | 1,100 | 1,171 | -29 | -2.4% | 1,213,700 |
| 2017/05/01 | 1,078 | 1,327 | 964 | 1,200 | +122 | +11.3% | 2,504,800 |
| 2017/04/28 | 1,050 | 1,180 | 1,000 | 1,078 | -22 | -2% | 2,581,700 |
| 2017/04/27 | 979 | 1,100 | 930 | 1,100 | +150 | +15.8% | 4,063,400 |
| 2017/04/26 | 845 | 950 | 800 | 950 | +150 | +18.8% | 3,235,600 |
| 2017/04/25 | 788 | 863 | 711 | 800 | +87 | +12.2% | 6,871,300 |
| 2017/04/24 | 604 | 713 | 591 | 713 | +100 | +16.3% | 525,300 |
| 2017/04/21 | 584 | 665 | 565 | 613 | +8 | +1.3% | 2,338,300 |
| 2017/04/20 | 605 | 605 | 575 | 605 | +100 | +19.8% | 1,030,500 |
| 2017/04/19 | 410 | 505 | 401 | 505 | +80 | +18.8% | 1,164,300 |
| 2017/04/18 | 433 | 456 | 383 | 425 | -32 | -7% | 742,800 |
| 2017/04/17 | 457 | 457 | 451 | 457 | +80 | +21.2% | 422,000 |
| 2017/04/14 | 301 | 377 | 297 | 377 | +80 | +26.9% | 49,400 |
| 2017/04/13 | 299 | 301 | 297 | 297 | -3 | -1% | 23,100 |
| 2017/04/12 | 304 | 304 | 300 | 300 | -4 | -1.3% | 3,100 |
| 2017/04/11 | 305 | 305 | 300 | 304 | -1 | -0.3% | 4,900 |
| 2017/04/10 | 305 | 305 | 300 | 305 | -2 | -0.7% | 3,100 |
| 2017/04/07 | 300 | 307 | 299 | 307 | +7 | +2.3% | 5,900 |
| 2017/04/06 | 304 | 304 | 300 | 300 | ±0 | ±0% | 13,600 |
| 2017/04/05 | 304 | 307 | 300 | 300 | -3 | -1% | 8,600 |
| 2017/04/04 | 310 | 310 | 301 | 303 | -7 | -2.3% | 8,000 |
2001～
2050
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＡＣＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＡＣＳ | 46,400円 | +9.6% | +85.7% | 2.16% | 18.52倍 | 0.50倍 |
|
計装・制御用が主体の電線中堅。ＦＡ事業撤退し本業回帰。電線の小ロット対応・短納期化推進 |
| ＮＩＣ | 77,500円 | +2.3% | +13.5% | 5.29% | 17.67倍 | 1.23倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
| ＳＴＧ | 178,000円 | +2.1% | +12.1% | 1.12% | 8.66倍 | 1.51倍 |
|
マグネシウム・アルミ合金の部品メーカー。自動車や精密機器向けが中心。金型から一貫製造 |
| 三ッ星 | 71,900円 | +2.8% | +102.8% | 2.36% | 15.68倍 | 0.37倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| ＪＭＣ | 44,700円 | +7.4% | +88.5% | 0.00% | 16.55倍 | 0.87倍 |
|
砂型鋳造と３Ｄプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
市場注目の銘柄
チャート関連のコラム
