ジャノメの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 1,228 | 1,234 | 1,222 | 1,230 | +3 | +0.2% | 25,200 |
| 2026/01/22 | 1,217 | 1,230 | 1,217 | 1,227 | +14 | +1.2% | 21,100 |
| 2026/01/21 | 1,204 | 1,217 | 1,203 | 1,213 | -5 | -0.4% | 23,900 |
| 2026/01/20 | 1,233 | 1,235 | 1,213 | 1,218 | -15 | -1.2% | 32,900 |
| 2026/01/19 | 1,248 | 1,249 | 1,228 | 1,233 | -14 | -1.1% | 40,200 |
| 2026/01/16 | 1,222 | 1,247 | 1,218 | 1,247 | +12 | +1% | 101,700 |
| 2026/01/15 | 1,212 | 1,235 | 1,212 | 1,235 | +11 | +0.9% | 45,700 |
| 2026/01/14 | 1,209 | 1,224 | 1,207 | 1,224 | +21 | +1.7% | 55,000 |
| 2026/01/13 | 1,199 | 1,210 | 1,194 | 1,203 | +12 | +1% | 77,500 |
| 2026/01/09 | 1,181 | 1,196 | 1,181 | 1,191 | +10 | +0.8% | 18,200 |
| 2026/01/08 | 1,180 | 1,194 | 1,178 | 1,181 | +1 | +0.1% | 27,400 |
| 2026/01/07 | 1,192 | 1,210 | 1,146 | 1,180 | -19 | -1.6% | 187,500 |
| 2026/01/06 | 1,178 | 1,200 | 1,178 | 1,199 | +21 | +1.8% | 61,800 |
| 2026/01/05 | 1,163 | 1,180 | 1,163 | 1,178 | +13 | +1.1% | 30,900 |
| 2025/12/30 | 1,169 | 1,184 | 1,158 | 1,165 | +7 | +0.6% | 36,600 |
| 2025/12/29 | 1,167 | 1,167 | 1,153 | 1,158 | -1 | -0.1% | 26,300 |
| 2025/12/26 | 1,152 | 1,159 | 1,151 | 1,159 | +8 | +0.7% | 29,200 |
| 2025/12/25 | 1,154 | 1,154 | 1,145 | 1,151 | +7 | +0.6% | 18,900 |
| 2025/12/24 | 1,170 | 1,174 | 1,144 | 1,144 | -31 | -2.6% | 26,600 |
| 2025/12/23 | 1,164 | 1,185 | 1,164 | 1,175 | +11 | +0.9% | 60,300 |
| 2025/12/22 | 1,164 | 1,166 | 1,148 | 1,164 | +5 | +0.4% | 51,600 |
| 2025/12/19 | 1,146 | 1,162 | 1,144 | 1,159 | +14 | +1.2% | 54,300 |
| 2025/12/18 | 1,152 | 1,154 | 1,143 | 1,145 | -7 | -0.6% | 26,000 |
| 2025/12/17 | 1,151 | 1,155 | 1,144 | 1,152 | +2 | +0.2% | 14,700 |
| 2025/12/16 | 1,161 | 1,161 | 1,150 | 1,150 | -16 | -1.4% | 25,500 |
| 2025/12/15 | 1,163 | 1,166 | 1,154 | 1,166 | +3 | +0.3% | 35,800 |
| 2025/12/12 | 1,152 | 1,165 | 1,152 | 1,163 | +19 | +1.7% | 46,500 |
| 2025/12/11 | 1,157 | 1,160 | 1,144 | 1,144 | -7 | -0.6% | 29,700 |
| 2025/12/10 | 1,142 | 1,161 | 1,142 | 1,151 | +9 | +0.8% | 39,000 |
| 2025/12/09 | 1,134 | 1,144 | 1,133 | 1,142 | +8 | +0.7% | 20,900 |
| 2025/12/08 | 1,127 | 1,138 | 1,123 | 1,134 | +7 | +0.6% | 17,500 |
| 2025/12/05 | 1,138 | 1,142 | 1,127 | 1,127 | -18 | -1.6% | 21,400 |
| 2025/12/04 | 1,121 | 1,145 | 1,121 | 1,145 | +24 | +2.1% | 31,900 |
| 2025/12/03 | 1,127 | 1,134 | 1,121 | 1,121 | -8 | -0.7% | 18,300 |
| 2025/12/02 | 1,130 | 1,131 | 1,124 | 1,129 | -1 | -0.1% | 24,700 |
| 2025/12/01 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 27,700 |
| 2025/11/28 | 1,144 | 1,152 | 1,144 | 1,150 | +1 | +0.1% | 30,400 |
| 2025/11/27 | 1,152 | 1,154 | 1,145 | 1,149 | +4 | +0.3% | 32,100 |
| 2025/11/26 | 1,134 | 1,147 | 1,134 | 1,145 | +22 | +2% | 34,000 |
| 2025/11/25 | 1,117 | 1,129 | 1,117 | 1,123 | +6 | +0.5% | 33,900 |
| 2025/11/21 | 1,103 | 1,118 | 1,103 | 1,117 | +5 | +0.4% | 24,700 |
| 2025/11/20 | 1,118 | 1,123 | 1,108 | 1,112 | +10 | +0.9% | 30,500 |
| 2025/11/19 | 1,118 | 1,121 | 1,102 | 1,102 | -16 | -1.4% | 47,700 |
| 2025/11/18 | 1,157 | 1,160 | 1,105 | 1,118 | -49 | -4.2% | 78,400 |
| 2025/11/17 | 1,155 | 1,184 | 1,141 | 1,167 | +32 | +2.8% | 149,800 |
| 2025/11/14 | 1,140 | 1,146 | 1,133 | 1,135 | -12 | -1% | 24,600 |
| 2025/11/13 | 1,143 | 1,147 | 1,139 | 1,147 | +11 | +1% | 17,500 |
| 2025/11/12 | 1,127 | 1,141 | 1,123 | 1,136 | +6 | +0.5% | 32,700 |
| 2025/11/11 | 1,125 | 1,130 | 1,111 | 1,130 | +11 | +1% | 25,500 |
| 2025/11/10 | 1,100 | 1,119 | 1,100 | 1,119 | +21 | +1.9% | 30,700 |
1～
50
件表示中 / 3869件
類似銘柄と比較する
現在ご覧いただいている「ジャノメ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャノメ | 123,000円 | -3.7% | -46.9% | 4.47% | 108.85倍 | 0.63倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 藤商事 | 109,500円 | +5.5% | -6.0% | 5.02% | 10.41倍 | 0.52倍 |
|
遊技機の中堅メーカー。大阪発祥。「とある」シリーズなどアニメもので定評。サン電子と提携 |
| トリニ工 | 137,100円 | -3.0% | -17.6% | 3.79% | 11.06倍 | 0.68倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 日進工具 | 88,500円 | -3.1% | -25.2% | 3.39% | 22.97倍 | 1.17倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| ワイエイシイＨＤ | 110,500円 | +30.2% | +60.1% | 3.62% | 16.75倍 | 1.20倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
市場注目の銘柄
チャート関連のコラム
