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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,131 | 1,146 | 1,106 | 1,108 | -21 | -1.9% | 14,700 |
| 2017/09/21 | 1,115 | 1,140 | 1,113 | 1,129 | +9 | +0.8% | 14,300 |
| 2017/09/20 | 1,123 | 1,128 | 1,112 | 1,120 | -8 | -0.7% | 13,800 |
| 2017/09/19 | 1,113 | 1,138 | 1,113 | 1,128 | +1 | +0.1% | 14,800 |
| 2017/09/15 | 1,121 | 1,148 | 1,117 | 1,127 | +6 | +0.5% | 10,500 |
| 2017/09/14 | 1,150 | 1,152 | 1,117 | 1,121 | -28 | -2.4% | 22,700 |
| 2017/09/13 | 1,153 | 1,168 | 1,149 | 1,149 | -19 | -1.6% | 11,000 |
| 2017/09/12 | 1,100 | 1,180 | 1,100 | 1,168 | +71 | +6.5% | 32,300 |
| 2017/09/11 | 1,117 | 1,144 | 1,097 | 1,097 | -20 | -1.8% | 17,800 |
| 2017/09/08 | 1,090 | 1,128 | 1,088 | 1,117 | +27 | +2.5% | 20,400 |
| 2017/09/07 | 1,128 | 1,130 | 1,086 | 1,090 | -29 | -2.6% | 10,300 |
| 2017/09/06 | 1,082 | 1,119 | 1,077 | 1,119 | +7 | +0.6% | 32,100 |
| 2017/09/05 | 1,146 | 1,154 | 1,099 | 1,112 | -58 | -5% | 56,900 |
| 2017/09/04 | 1,165 | 1,170 | 1,136 | 1,170 | -10 | -0.8% | 43,300 |
| 2017/09/01 | 1,176 | 1,182 | 1,162 | 1,180 | -7 | -0.6% | 22,600 |
| 2017/08/31 | 1,186 | 1,195 | 1,185 | 1,187 | -10 | -0.8% | 12,000 |
| 2017/08/30 | 1,211 | 1,211 | 1,181 | 1,197 | -9 | -0.7% | 31,900 |
| 2017/08/29 | 1,221 | 1,237 | 1,206 | 1,206 | -22 | -1.8% | 52,500 |
| 2017/08/28 | 1,201 | 1,237 | 1,200 | 1,228 | +20 | +1.7% | 44,600 |
| 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 |
1751～
1800
件表示中 / 1953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 | 47,300円 | -12.6% | -77.1% | 0.00% | 32.69倍 | 0.90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 |
| 三ッ星 | 87,000円 | +6.5% | +30.6% | 1.95% | 28.52倍 | 0.45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 |
| Ｓ・サイエンス | 2,100円 | -15.0% | - | 0.00% | - | 0.98倍 |
|
ニッケル老舗で不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分会社 |
| ＪＭＡＣＳ | 50,100円 | +4.8% | +119.7% | 2.00% | 10.68倍 | 0.61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 |
| ＳＴＧ | 235,400円 | +15.2% | +10.0% | 1.27% | 10.47倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
