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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 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 |
| 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 |
1851～
1900
件表示中 / 2040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 | 36,100円 | +7.4% | +88.5% | 0.00% | 13.32倍 | 0.69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 |
| ＮＩＣ | 69,000円 | +30.5% | - | 5.94% | 26.86倍 | 1.11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 |
| 三ッ星 | 71,900円 | +6.5% | +30.6% | 2.36% | 23.57倍 | 0.37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 |
| ＪＭＡＣＳ | 38,400円 | -2.7% | -34.3% | 2.60% | 21.39倍 | 0.47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 | 101,000円 | +22.1% | +66.7% | 1.73% | 5.59倍 | 0.99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
