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 |
---|---|---|---|---|---|---|---|
2017/03/17 | 2,676 | 2,726 | 2,480 | 2,492 | -284 | -10.2% | 335,900 |
2017/03/16 | 2,645 | 2,787 | 2,615 | 2,776 | +172 | +6.6% | 343,000 |
2017/03/15 | 2,560 | 2,625 | 2,456 | 2,604 | +87 | +3.5% | 220,000 |
2017/03/14 | 2,466 | 2,535 | 2,388 | 2,517 | +37 | +1.5% | 175,400 |
2017/03/13 | 2,630 | 2,728 | 2,451 | 2,480 | -132 | -5.1% | 280,700 |
2017/03/10 | 2,640 | 2,687 | 2,580 | 2,612 | -54 | -2% | 114,600 |
2017/03/09 | 2,610 | 2,695 | 2,594 | 2,666 | +43 | +1.6% | 116,700 |
2017/03/08 | 2,570 | 2,730 | 2,570 | 2,623 | +71 | +2.8% | 237,800 |
2017/03/07 | 2,595 | 2,800 | 2,507 | 2,552 | -27 | -1% | 648,600 |
2017/03/06 | 2,693 | 2,701 | 2,545 | 2,579 | -214 | -7.7% | 402,900 |
2017/03/03 | 2,861 | 2,896 | 2,766 | 2,793 | -62 | -2.2% | 211,500 |
2017/03/02 | 2,900 | 2,950 | 2,850 | 2,855 | +13 | +0.5% | 333,800 |
2017/03/01 | 2,800 | 2,943 | 2,767 | 2,842 | -8 | -0.3% | 674,400 |
2017/02/28 | 2,850 | 3,240 | 2,731 | 2,850 | -50 | -1.7% | 1,800,100 |
2017/02/27 | 3,045 | 3,110 | 2,814 | 2,900 | -93 | -3.1% | 1,248,300 |
2017/02/24 | 2,811 | 3,160 | 2,803 | 2,993 | +113 | +3.9% | 4,607,500 |
2017/02/23 | 2,410 | 2,992 | 2,356 | 2,880 | +388 | +15.6% | 7,206,200 |
2017/02/22 | 2,470 | 2,610 | 2,331 | 2,492 | +341 | +15.9% | 5,025,400 |
2017/02/21 | 1,791 | 2,151 | 1,766 | 2,151 | +400 | +22.8% | 4,027,500 |
2017/02/20 | 1,702 | 1,771 | 1,681 | 1,751 | +41 | +2.4% | 116,800 |
2017/02/17 | 1,715 | 1,724 | 1,665 | 1,710 | -14 | -0.8% | 68,400 |
2017/02/16 | 1,766 | 1,793 | 1,714 | 1,724 | -41 | -2.3% | 127,800 |
2017/02/15 | 1,791 | 1,810 | 1,746 | 1,765 | -45 | -2.5% | 144,900 |
2017/02/14 | 1,755 | 1,834 | 1,739 | 1,810 | +98 | +5.7% | 478,000 |
2017/02/13 | 1,738 | 1,738 | 1,700 | 1,712 | +14 | +0.8% | 87,000 |
2017/02/10 | 1,648 | 1,754 | 1,632 | 1,698 | -13 | -0.8% | 280,900 |
2017/02/09 | 1,741 | 1,767 | 1,710 | 1,711 | +1 | +0.1% | 88,100 |
2017/02/08 | 1,705 | 1,753 | 1,705 | 1,710 | -7 | -0.4% | 89,500 |
2017/02/07 | 1,780 | 1,810 | 1,700 | 1,717 | -74 | -4.1% | 267,900 |
2017/02/06 | 1,811 | 1,838 | 1,758 | 1,791 | -29 | -1.6% | 309,900 |
2017/02/03 | 1,765 | 1,840 | 1,741 | 1,820 | +136 | +8.1% | 923,300 |
2017/02/02 | 1,715 | 1,770 | 1,681 | 1,684 | -16 | -0.9% | 284,100 |
2017/02/01 | 1,700 | 1,700 | 1,607 | 1,700 | -20 | -1.2% | 283,600 |
2017/01/31 | 1,670 | 1,730 | 1,652 | 1,720 | +20 | +1.2% | 208,800 |
2017/01/30 | 1,690 | 1,744 | 1,633 | 1,700 | +85 | +5.3% | 376,000 |
2017/01/27 | 1,590 | 1,624 | 1,538 | 1,615 | +20 | +1.3% | 179,100 |
2017/01/26 | 1,620 | 1,647 | 1,560 | 1,595 | +13 | +0.8% | 165,400 |
2017/01/25 | 1,540 | 1,600 | 1,510 | 1,582 | +77 | +5.1% | 240,800 |
2017/01/24 | 1,485 | 1,538 | 1,480 | 1,505 | +40 | +2.7% | 126,200 |
2017/01/23 | 1,415 | 1,470 | 1,400 | 1,465 | +65 | +4.6% | 64,400 |
2017/01/20 | 1,380 | 1,433 | 1,380 | 1,400 | ±0 | ±0% | 22,400 |
2017/01/19 | 1,351 | 1,417 | 1,351 | 1,400 | +20 | +1.4% | 36,500 |
2017/01/18 | 1,322 | 1,380 | 1,322 | 1,380 | +43 | +3.2% | 35,500 |
2017/01/17 | 1,390 | 1,390 | 1,322 | 1,337 | -49 | -3.5% | 44,700 |
2017/01/16 | 1,450 | 1,452 | 1,383 | 1,386 | -64 | -4.4% | 40,100 |
2017/01/13 | 1,498 | 1,498 | 1,443 | 1,450 | -20 | -1.4% | 58,000 |
2017/01/12 | 1,382 | 1,470 | 1,382 | 1,470 | +82 | +5.9% | 76,400 |
2017/01/11 | 1,402 | 1,421 | 1,380 | 1,388 | -15 | -1.1% | 49,900 |
2017/01/10 | 1,421 | 1,425 | 1,402 | 1,403 | -28 | -2% | 36,400 |
2017/01/06 | 1,440 | 1,466 | 1,431 | 1,431 | -20 | -1.4% | 64,100 |
1751~
1800
件表示中 / 1825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 | 73,100円 | +9.9% | +7.3% | 0.00% | 10.77倍 | 1.43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 |
アサカ理研 | 103,400円 | -0.5% | -49.5% | 0.77% | 15.91倍 | 1.17倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
日伸銅 | 197,500円 | +4.6% | +19.9% | 0.76% | 6.30倍 | 0.39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 | 72,200円 | - | - | - | - | 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 | 2,200円 | - | - | - | - | 1.03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 |
市場注目の銘柄
チャート関連のコラム