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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2017/01/05 | 1,495 | 1,495 | 1,432 | 1,451 | -47 | -3.1% | 57,700 |
| 2017/01/04 | 1,515 | 1,521 | 1,463 | 1,498 | -12 | -0.8% | 68,700 |
| 2016/12/30 | 1,470 | 1,520 | 1,440 | 1,510 | +33 | +2.2% | 157,600 |
| 2016/12/29 | 1,432 | 1,495 | 1,402 | 1,477 | +89 | +6.4% | 296,700 |
| 2016/12/28 | 1,400 | 1,410 | 1,311 | 1,388 | -12 | -0.9% | 57,100 |
| 2016/12/27 | 1,418 | 1,425 | 1,359 | 1,400 | -13 | -0.9% | 169,600 |
| 2016/12/26 | 1,387 | 1,430 | 1,361 | 1,413 | +72 | +5.4% | 130,600 |
| 2016/12/22 | 1,327 | 1,348 | 1,300 | 1,341 | +44 | +3.4% | 76,300 |
| 2016/12/21 | 1,276 | 1,315 | 1,272 | 1,297 | +29 | +2.3% | 80,300 |
| 2016/12/20 | 1,290 | 1,325 | 1,268 | 1,268 | ±0 | ±0% | 73,100 |
| 2016/12/19 | 1,268 | 1,290 | 1,268 | 1,268 | -12 | -0.9% | 51,700 |
| 2016/12/16 | 1,326 | 1,335 | 1,263 | 1,280 | -48 | -3.6% | 102,400 |
| 2016/12/15 | 1,380 | 1,380 | 1,321 | 1,328 | -37 | -2.7% | 89,100 |
| 2016/12/14 | 1,380 | 1,402 | 1,355 | 1,365 | -60 | -4.2% | 114,000 |
| 2016/12/13 | 1,333 | 1,456 | 1,325 | 1,425 | +139 | +10.8% | 423,000 |
| 2016/12/12 | 1,252 | 1,320 | 1,252 | 1,286 | +27 | +2.1% | 86,900 |
| 2016/12/09 | 1,316 | 1,337 | 1,256 | 1,259 | -57 | -4.3% | 155,100 |
| 2016/12/08 | 1,450 | 1,455 | 1,312 | 1,316 | -102 | -7.2% | 223,400 |
| 2016/12/07 | 1,463 | 1,500 | 1,418 | 1,418 | -15 | -1% | 152,900 |
| 2016/12/06 | 1,478 | 1,525 | 1,407 | 1,433 | -64 | -4.3% | 336,000 |
| 2016/12/05 | 1,581 | 1,596 | 1,497 | 1,497 | -133 | -8.2% | 301,500 |
| 2016/12/02 | 1,670 | 1,703 | 1,600 | 1,630 | -80 | -4.7% | 494,100 |
1901～
1950
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
