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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,229 | 1,282 | 1,227 | 1,262 | +22 | +1.8% | 101,300 |
| 2023/12/05 | 1,261 | 1,285 | 1,237 | 1,240 | -38 | -3% | 105,900 |
| 2023/12/04 | 1,321 | 1,343 | 1,276 | 1,278 | -34 | -2.6% | 125,000 |
| 2023/12/01 | 1,372 | 1,372 | 1,305 | 1,312 | -30 | -2.2% | 135,000 |
| 2023/11/30 | 1,356 | 1,396 | 1,313 | 1,342 | -44 | -3.2% | 159,800 |
| 2023/11/29 | 1,404 | 1,409 | 1,336 | 1,386 | -24 | -1.7% | 218,400 |
| 2023/11/28 | 1,381 | 1,422 | 1,380 | 1,410 | +10 | +0.7% | 203,000 |
| 2023/11/27 | 1,314 | 1,403 | 1,314 | 1,400 | +115 | +8.9% | 319,700 |
| 2023/11/24 | 1,301 | 1,321 | 1,277 | 1,285 | -17 | -1.3% | 105,900 |
| 2023/11/22 | 1,285 | 1,363 | 1,285 | 1,302 | -12 | -0.9% | 199,600 |
| 2023/11/21 | 1,299 | 1,320 | 1,266 | 1,314 | +16 | +1.2% | 209,700 |
| 2023/11/20 | 1,197 | 1,310 | 1,197 | 1,298 | +146 | +12.7% | 448,700 |
| 2023/11/17 | 1,153 | 1,184 | 1,117 | 1,152 | -28 | -2.4% | 219,700 |
| 2023/11/16 | 1,220 | 1,306 | 1,175 | 1,180 | -10 | -0.8% | 443,100 |
| 2023/11/15 | 1,195 | 1,210 | 1,071 | 1,190 | +28 | +2.4% | 427,900 |
| 2023/11/14 | 1,140 | 1,179 | 1,090 | 1,162 | +47 | +4.2% | 194,200 |
| 2023/11/13 | 1,099 | 1,128 | 1,092 | 1,115 | +23 | +2.1% | 98,200 |
| 2023/11/10 | 1,105 | 1,110 | 1,076 | 1,092 | -32 | -2.8% | 68,700 |
| 2023/11/09 | 1,125 | 1,135 | 1,102 | 1,124 | -6 | -0.5% | 56,900 |
| 2023/11/08 | 1,202 | 1,203 | 1,120 | 1,130 | -46 | -3.9% | 91,400 |
| 2023/11/07 | 1,176 | 1,190 | 1,160 | 1,176 | -9 | -0.8% | 54,100 |
| 2023/11/06 | 1,139 | 1,187 | 1,132 | 1,185 | +63 | +5.6% | 104,100 |
| 2023/11/02 | 1,162 | 1,162 | 1,107 | 1,122 | -32 | -2.8% | 124,900 |
| 2023/11/01 | 1,168 | 1,168 | 1,130 | 1,154 | +20 | +1.8% | 117,200 |
| 2023/10/31 | 1,103 | 1,134 | 1,069 | 1,134 | +41 | +3.8% | 72,700 |
| 2023/10/30 | 1,112 | 1,125 | 1,080 | 1,093 | -19 | -1.7% | 89,600 |
| 2023/10/27 | 1,099 | 1,125 | 1,098 | 1,112 | +13 | +1.2% | 69,500 |
| 2023/10/26 | 1,111 | 1,129 | 1,090 | 1,099 | -59 | -5.1% | 111,600 |
| 2023/10/25 | 1,163 | 1,182 | 1,147 | 1,158 | +45 | +4% | 123,200 |
| 2023/10/24 | 1,119 | 1,127 | 1,060 | 1,113 | +17 | +1.6% | 192,200 |
| 2023/10/23 | 1,111 | 1,148 | 1,083 | 1,096 | -45 | -3.9% | 224,000 |
| 2023/10/20 | 1,150 | 1,161 | 1,091 | 1,141 | -27 | -2.3% | 287,100 |
| 2023/10/19 | 1,207 | 1,215 | 1,168 | 1,168 | -73 | -5.9% | 168,800 |
| 2023/10/18 | 1,225 | 1,262 | 1,210 | 1,241 | +5 | +0.4% | 97,400 |
| 2023/10/17 | 1,199 | 1,242 | 1,197 | 1,236 | +74 | +6.4% | 141,300 |
| 2023/10/16 | 1,168 | 1,198 | 1,155 | 1,162 | -14 | -1.2% | 154,400 |
| 2023/10/13 | 1,223 | 1,228 | 1,175 | 1,176 | -70 | -5.6% | 198,500 |
| 2023/10/12 | 1,200 | 1,259 | 1,187 | 1,246 | +44 | +3.7% | 229,600 |
| 2023/10/11 | 1,367 | 1,367 | 1,200 | 1,202 | -179 | -13% | 592,500 |
| 2023/10/10 | 1,375 | 1,458 | 1,375 | 1,381 | +6 | +0.4% | 222,800 |
| 2023/10/06 | 1,425 | 1,468 | 1,368 | 1,375 | -43 | -3% | 254,600 |
| 2023/10/05 | 1,421 | 1,436 | 1,373 | 1,418 | +27 | +1.9% | 162,700 |
| 2023/10/04 | 1,361 | 1,435 | 1,351 | 1,391 | -10 | -0.7% | 298,300 |
| 2023/10/03 | 1,467 | 1,483 | 1,386 | 1,401 | -102 | -6.8% | 456,700 |
| 2023/10/02 | 1,429 | 1,536 | 1,423 | 1,503 | +63 | +4.4% | 517,700 |
| 2023/09/29 | 1,388 | 1,480 | 1,371 | 1,440 | +52 | +3.7% | 340,000 |
| 2023/09/28 | 1,330 | 1,404 | 1,316 | 1,388 | +58 | +4.4% | 322,800 |
| 2023/09/27 | 1,291 | 1,337 | 1,277 | 1,330 | +9 | +0.7% | 272,600 |
| 2023/09/26 | 1,382 | 1,409 | 1,304 | 1,321 | -81 | -5.8% | 437,000 |
| 2023/09/25 | 1,484 | 1,496 | 1,373 | 1,402 | +8 | +0.6% | 814,800 |
101～
150
件表示中 / 1817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 | 77,700円 | +9.9% | +7.3% | 0.00% | 11.44倍 | 1.52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 | 80,200円 | +6.6% | - | 5.11% | 55.31倍 | 1.02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 | 50,400円 | +4.8% | +119.7% | 1.98% | 8.61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
