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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,209 | 1,229 | 1,197 | 1,208 | +21 | +1.8% | 36,600 |
| 2017/08/24 | 1,198 | 1,198 | 1,176 | 1,187 | +37 | +3.2% | 32,800 |
| 2017/08/23 | 1,219 | 1,219 | 1,145 | 1,150 | -50 | -4.2% | 60,300 |
| 2017/08/22 | 1,135 | 1,274 | 1,123 | 1,200 | +65 | +5.7% | 136,200 |
| 2017/08/21 | 1,200 | 1,200 | 1,135 | 1,135 | -47 | -4% | 64,000 |
| 2017/08/18 | 1,215 | 1,215 | 1,182 | 1,182 | -34 | -2.8% | 63,800 |
| 2017/08/17 | 1,213 | 1,219 | 1,205 | 1,216 | +7 | +0.6% | 22,500 |
| 2017/08/16 | 1,205 | 1,215 | 1,203 | 1,209 | -2 | -0.2% | 28,200 |
| 2017/08/15 | 1,236 | 1,236 | 1,208 | 1,211 | +1 | +0.1% | 34,100 |
| 2017/08/14 | 1,240 | 1,241 | 1,208 | 1,210 | -1 | -0.1% | 54,800 |
| 2017/08/10 | 1,234 | 1,234 | 1,203 | 1,211 | +4 | +0.3% | 32,400 |
| 2017/08/09 | 1,244 | 1,244 | 1,201 | 1,207 | -45 | -3.6% | 38,900 |
| 2017/08/08 | 1,245 | 1,267 | 1,245 | 1,252 | +7 | +0.6% | 21,200 |
| 2017/08/07 | 1,221 | 1,258 | 1,221 | 1,245 | +23 | +1.9% | 23,000 |
| 2017/08/04 | 1,232 | 1,243 | 1,222 | 1,222 | -19 | -1.5% | 38,600 |
| 2017/08/03 | 1,255 | 1,259 | 1,236 | 1,241 | -11 | -0.9% | 27,600 |
| 2017/08/02 | 1,264 | 1,271 | 1,220 | 1,252 | -10 | -0.8% | 62,400 |
| 2017/08/01 | 1,314 | 1,314 | 1,262 | 1,262 | -46 | -3.5% | 99,800 |
| 2017/07/31 | 1,315 | 1,323 | 1,306 | 1,308 | -6 | -0.5% | 63,300 |
| 2017/07/28 | 1,325 | 1,331 | 1,314 | 1,314 | -3 | -0.2% | 58,700 |
| 2017/07/27 | 1,345 | 1,349 | 1,310 | 1,317 | -10 | -0.8% | 88,600 |
| 2017/07/26 | 1,346 | 1,358 | 1,309 | 1,327 | -33 | -2.4% | 197,700 |
| 2017/07/25 | 1,664 | 1,677 | 1,311 | 1,360 | -317 | -18.9% | 482,400 |
| 2017/07/24 | 1,672 | 1,687 | 1,646 | 1,677 | +9 | +0.5% | 12,800 |
| 2017/07/21 | 1,680 | 1,695 | 1,645 | 1,668 | -12 | -0.7% | 17,100 |
| 2017/07/20 | 1,679 | 1,680 | 1,634 | 1,680 | +9 | +0.5% | 37,900 |
| 2017/07/19 | 1,703 | 1,703 | 1,669 | 1,671 | -35 | -2.1% | 45,700 |
| 2017/07/18 | 1,731 | 1,731 | 1,704 | 1,706 | -25 | -1.4% | 17,900 |
| 2017/07/14 | 1,736 | 1,750 | 1,724 | 1,731 | +13 | +0.8% | 24,500 |
| 2017/07/13 | 1,733 | 1,733 | 1,718 | 1,718 | -15 | -0.9% | 14,500 |
| 2017/07/12 | 1,740 | 1,750 | 1,720 | 1,733 | -7 | -0.4% | 23,100 |
| 2017/07/11 | 1,750 | 1,758 | 1,734 | 1,740 | -8 | -0.5% | 11,600 |
| 2017/07/10 | 1,761 | 1,783 | 1,747 | 1,748 | -5 | -0.3% | 18,200 |
| 2017/07/07 | 1,757 | 1,782 | 1,750 | 1,753 | -9 | -0.5% | 13,600 |
| 2017/07/06 | 1,788 | 1,788 | 1,755 | 1,762 | -30 | -1.7% | 17,600 |
| 2017/07/05 | 1,798 | 1,802 | 1,751 | 1,792 | -13 | -0.7% | 32,500 |
| 2017/07/04 | 1,809 | 1,813 | 1,792 | 1,805 | -9 | -0.5% | 24,500 |
| 2017/07/03 | 1,800 | 1,814 | 1,796 | 1,814 | +9 | +0.5% | 18,000 |
| 2017/06/30 | 1,795 | 1,815 | 1,794 | 1,805 | -3 | -0.2% | 19,700 |
| 2017/06/29 | 1,794 | 1,818 | 1,779 | 1,808 | +26 | +1.5% | 25,000 |
| 2017/06/28 | 1,793 | 1,836 | 1,767 | 1,782 | -30 | -1.7% | 30,700 |
| 2017/06/27 | 1,825 | 1,840 | 1,812 | 1,812 | -10 | -0.5% | 29,800 |
| 2017/06/26 | 1,736 | 1,830 | 1,736 | 1,822 | +86 | +5% | 40,400 |
| 2017/06/23 | 1,751 | 1,929 | 1,701 | 1,736 | -14 | -0.8% | 164,500 |
| 2017/06/22 | 1,727 | 1,755 | 1,723 | 1,750 | +25 | +1.4% | 18,600 |
| 2017/06/21 | 1,740 | 1,770 | 1,717 | 1,725 | -14 | -0.8% | 36,100 |
| 2017/06/20 | 1,752 | 1,752 | 1,736 | 1,739 | +7 | +0.4% | 15,100 |
| 2017/06/19 | 1,756 | 1,780 | 1,716 | 1,732 | -19 | -1.1% | 27,400 |
| 2017/06/16 | 1,701 | 1,820 | 1,686 | 1,751 | +51 | +3% | 64,600 |
| 2017/06/15 | 1,731 | 1,738 | 1,700 | 1,700 | -45 | -2.6% | 42,100 |
1651～
1700
件表示中 / 1834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 | 67,200円 | +9.9% | +7.3% | 0.00% | 9.90倍 | 1.31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 | 202,500円 | +4.6% | +19.9% | 0.74% | 6.46倍 | 0.40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 | 71,900円 | +36.0% | - | 5.70% | 489.12倍 | 1.14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 | 2,400円 | -2.9% | - | 0.00% | - | 1.13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 |
| ＳＴＧ | 265,500円 | +15.2% | +10.0% | 1.13% | 11.81倍 | 1.59倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
