ＪＭＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 862 | 865 | 833 | 845 | -16 | -1.9% | 200,400 |
| 2024/02/21 | 880 | 883 | 846 | 861 | -32 | -3.6% | 209,200 |
| 2024/02/20 | 909 | 911 | 876 | 893 | -1 | -0.1% | 177,500 |
| 2024/02/19 | 931 | 931 | 881 | 894 | -38 | -4.1% | 327,900 |
| 2024/02/16 | 991 | 993 | 930 | 932 | -62 | -6.2% | 320,900 |
| 2024/02/15 | 999 | 1,065 | 973 | 994 | -215 | -17.8% | 578,700 |
| 2024/02/14 | 1,215 | 1,251 | 1,197 | 1,209 | -15 | -1.2% | 155,200 |
| 2024/02/13 | 1,210 | 1,224 | 1,191 | 1,224 | +4 | +0.3% | 102,300 |
| 2024/02/09 | 1,236 | 1,239 | 1,202 | 1,220 | -41 | -3.3% | 125,000 |
| 2024/02/08 | 1,300 | 1,300 | 1,232 | 1,261 | -53 | -4% | 158,800 |
| 2024/02/07 | 1,341 | 1,343 | 1,298 | 1,314 | -24 | -1.8% | 103,000 |
| 2024/02/06 | 1,337 | 1,351 | 1,317 | 1,338 | -2 | -0.1% | 99,000 |
| 2024/02/05 | 1,313 | 1,344 | 1,290 | 1,340 | +43 | +3.3% | 129,300 |
| 2024/02/02 | 1,270 | 1,298 | 1,261 | 1,297 | +35 | +2.8% | 80,200 |
| 2024/02/01 | 1,251 | 1,276 | 1,241 | 1,262 | -7 | -0.6% | 56,500 |
| 2024/01/31 | 1,250 | 1,271 | 1,229 | 1,269 | +11 | +0.9% | 35,700 |
| 2024/01/30 | 1,270 | 1,274 | 1,243 | 1,258 | -22 | -1.7% | 60,800 |
| 2024/01/29 | 1,232 | 1,289 | 1,230 | 1,280 | +78 | +6.5% | 147,300 |
| 2024/01/26 | 1,216 | 1,255 | 1,200 | 1,202 | -15 | -1.2% | 85,700 |
| 2024/01/25 | 1,226 | 1,226 | 1,205 | 1,217 | -9 | -0.7% | 50,700 |
| 2024/01/24 | 1,230 | 1,240 | 1,204 | 1,226 | -3 | -0.2% | 43,400 |
| 2024/01/23 | 1,250 | 1,250 | 1,212 | 1,229 | -1 | -0.1% | 86,700 |
| 2024/01/22 | 1,198 | 1,232 | 1,180 | 1,230 | +49 | +4.1% | 112,000 |
| 2024/01/19 | 1,137 | 1,194 | 1,137 | 1,181 | +46 | +4.1% | 70,100 |
| 2024/01/18 | 1,151 | 1,163 | 1,135 | 1,135 | -24 | -2.1% | 38,000 |
| 2024/01/17 | 1,141 | 1,193 | 1,141 | 1,159 | +24 | +2.1% | 80,200 |
| 2024/01/16 | 1,158 | 1,161 | 1,131 | 1,135 | -23 | -2% | 45,300 |
| 2024/01/15 | 1,122 | 1,165 | 1,116 | 1,158 | +38 | +3.4% | 49,800 |
| 2024/01/12 | 1,145 | 1,145 | 1,107 | 1,120 | -10 | -0.9% | 84,000 |
| 2024/01/11 | 1,150 | 1,157 | 1,124 | 1,130 | -25 | -2.2% | 65,400 |
| 2024/01/10 | 1,166 | 1,170 | 1,141 | 1,155 | -17 | -1.5% | 65,000 |
| 2024/01/09 | 1,212 | 1,226 | 1,159 | 1,172 | -34 | -2.8% | 74,200 |
| 2024/01/05 | 1,250 | 1,257 | 1,202 | 1,206 | -7 | -0.6% | 53,900 |
| 2024/01/04 | 1,188 | 1,222 | 1,165 | 1,213 | +22 | +1.8% | 53,700 |
| 2023/12/29 | 1,197 | 1,215 | 1,188 | 1,191 | -15 | -1.2% | 34,200 |
| 2023/12/28 | 1,207 | 1,207 | 1,174 | 1,206 | +14 | +1.2% | 38,600 |
| 2023/12/27 | 1,170 | 1,218 | 1,158 | 1,192 | +26 | +2.2% | 115,100 |
| 2023/12/26 | 1,162 | 1,185 | 1,162 | 1,166 | -6 | -0.5% | 57,300 |
| 2023/12/25 | 1,218 | 1,225 | 1,166 | 1,172 | -47 | -3.9% | 88,200 |
| 2023/12/22 | 1,182 | 1,221 | 1,182 | 1,219 | +37 | +3.1% | 76,900 |
| 2023/12/21 | 1,186 | 1,205 | 1,167 | 1,182 | -34 | -2.8% | 101,000 |
| 2023/12/20 | 1,146 | 1,229 | 1,146 | 1,216 | +70 | +6.1% | 179,200 |
| 2023/12/19 | 1,125 | 1,151 | 1,107 | 1,146 | +20 | +1.8% | 56,700 |
| 2023/12/18 | 1,154 | 1,163 | 1,111 | 1,126 | -29 | -2.5% | 101,000 |
| 2023/12/15 | 1,127 | 1,158 | 1,125 | 1,155 | +21 | +1.9% | 52,400 |
| 2023/12/14 | 1,157 | 1,178 | 1,131 | 1,134 | -25 | -2.2% | 70,600 |
| 2023/12/13 | 1,155 | 1,185 | 1,153 | 1,159 | +4 | +0.3% | 55,600 |
| 2023/12/12 | 1,177 | 1,190 | 1,149 | 1,155 | -31 | -2.6% | 105,200 |
| 2023/12/11 | 1,200 | 1,215 | 1,185 | 1,186 | +1 | +0.1% | 53,100 |
| 2023/12/08 | 1,239 | 1,239 | 1,177 | 1,185 | -76 | -6% | 186,900 |
51～
100
件表示中 / 1818件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＣ | 77,100円 | +9.9% | +7.3% | 0.00% | 11.36倍 | 1.51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 |
| 日伸銅 | 206,000円 | -13.7% | -32.2% | 0.49% | 6.29倍 | 0.41倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
| ＮＩＣ | 80,500円 | +6.6% | - | 5.09% | 55.52倍 | 1.03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 |
| Ｓ・サイエンス | 2,300円 | +17.7% | - | 0.00% | 5.93倍 | 1.10倍 |
|
ニッケル老舗。不動産、リフォーム。食品スーパーと学習塾休止。エルアイイーエイチの持分会社 |
| ＪＭＡＣＳ | 50,100円 | +4.8% | +119.7% | 2.00% | 8.56倍 | 0.50倍 |
|
計装・制御用が主体の電線中堅。警報用電線で有力。ウェアラブル端末など新分野を模索中 |
市場注目の銘柄
チャート関連のコラム
