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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/06/14 | 1,746 | 1,788 | 1,745 | 1,745 | +4 | +0.2% | 22,300 |
| 2017/06/13 | 1,750 | 1,765 | 1,737 | 1,741 | -15 | -0.9% | 25,300 |
| 2017/06/12 | 1,800 | 1,800 | 1,756 | 1,756 | -45 | -2.5% | 49,200 |
| 2017/06/09 | 1,802 | 1,827 | 1,801 | 1,801 | -1 | -0.1% | 22,000 |
| 2017/06/08 | 1,825 | 1,850 | 1,801 | 1,802 | -13 | -0.7% | 25,000 |
| 2017/06/07 | 1,782 | 1,825 | 1,782 | 1,815 | +23 | +1.3% | 30,200 |
| 2017/06/06 | 1,832 | 1,835 | 1,791 | 1,792 | -40 | -2.2% | 56,000 |
| 2017/06/05 | 1,828 | 1,854 | 1,826 | 1,832 | -5 | -0.3% | 24,700 |
| 2017/06/02 | 1,833 | 1,855 | 1,830 | 1,837 | +1 | +0.1% | 33,100 |
| 2017/06/01 | 1,845 | 1,864 | 1,826 | 1,836 | -5 | -0.3% | 28,300 |
| 2017/05/31 | 1,859 | 1,896 | 1,841 | 1,841 | -33 | -1.8% | 40,300 |
| 2017/05/30 | 1,895 | 1,905 | 1,850 | 1,874 | -21 | -1.1% | 39,100 |
| 2017/05/29 | 1,911 | 1,919 | 1,895 | 1,895 | -16 | -0.8% | 25,700 |
| 2017/05/26 | 1,946 | 1,946 | 1,900 | 1,911 | -26 | -1.3% | 45,600 |
| 2017/05/25 | 1,985 | 1,997 | 1,930 | 1,937 | -48 | -2.4% | 55,400 |
| 2017/05/24 | 1,899 | 1,990 | 1,890 | 1,985 | +105 | +5.6% | 93,800 |
| 2017/05/23 | 1,903 | 1,920 | 1,880 | 1,880 | -18 | -0.9% | 39,900 |
| 2017/05/22 | 1,891 | 1,929 | 1,890 | 1,898 | -3 | -0.2% | 28,400 |
| 2017/05/19 | 1,949 | 1,949 | 1,901 | 1,901 | -37 | -1.9% | 35,800 |
| 2017/05/18 | 1,832 | 1,958 | 1,827 | 1,938 | +31 | +1.6% | 115,300 |
| 2017/05/17 | 1,950 | 1,963 | 1,885 | 1,907 | -24 | -1.2% | 78,100 |
| 2017/05/16 | 1,818 | 1,951 | 1,809 | 1,931 | +114 | +6.3% | 79,400 |
| 2017/05/15 | 1,810 | 1,827 | 1,790 | 1,817 | -83 | -4.4% | 110,800 |
| 2017/05/12 | 1,996 | 1,996 | 1,895 | 1,900 | -80 | -4% | 95,900 |
| 2017/05/11 | 2,061 | 2,067 | 1,950 | 1,980 | -88 | -4.3% | 102,100 |
| 2017/05/10 | 2,100 | 2,130 | 2,063 | 2,068 | -18 | -0.9% | 46,800 |
| 2017/05/09 | 2,060 | 2,140 | 2,060 | 2,086 | +25 | +1.2% | 61,300 |
| 2017/05/08 | 2,065 | 2,098 | 2,028 | 2,061 | -25 | -1.2% | 79,400 |
| 2017/05/02 | 2,175 | 2,175 | 2,086 | 2,086 | -39 | -1.8% | 75,700 |
| 2017/05/01 | 2,116 | 2,169 | 2,114 | 2,125 | -9 | -0.4% | 60,200 |
| 2017/04/28 | 2,238 | 2,238 | 2,080 | 2,134 | -86 | -3.9% | 187,900 |
1801～
1850
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
