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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 988 | 1,005 | 988 | 1,005 | +18 | +1.8% | 50,700 |
| 2025/02/14 | 999 | 999 | 980 | 987 | -5 | -0.5% | 36,500 |
| 2025/02/13 | 985 | 996 | 983 | 992 | +11 | +1.1% | 28,600 |
| 2025/02/12 | 971 | 984 | 971 | 981 | +10 | +1% | 29,600 |
| 2025/02/10 | 991 | 996 | 962 | 971 | -36 | -3.6% | 105,400 |
| 2025/02/07 | 1,017 | 1,021 | 1,007 | 1,007 | -4 | -0.4% | 53,200 |
| 2025/02/06 | 1,003 | 1,015 | 1,003 | 1,011 | +12 | +1.2% | 17,700 |
| 2025/02/05 | 993 | 1,002 | 992 | 999 | +1 | +0.1% | 36,300 |
| 2025/02/04 | 992 | 1,003 | 991 | 998 | +12 | +1.2% | 35,300 |
| 2025/02/03 | 991 | 997 | 986 | 986 | -18 | -1.8% | 59,900 |
| 2025/01/31 | 1,011 | 1,011 | 996 | 1,004 | -6 | -0.6% | 37,300 |
| 2025/01/30 | 1,003 | 1,021 | 1,003 | 1,010 | +4 | +0.4% | 38,400 |
| 2025/01/29 | 1,007 | 1,013 | 995 | 1,006 | -1 | -0.1% | 58,800 |
| 2025/01/28 | 1,006 | 1,015 | 1,001 | 1,007 | +1 | +0.1% | 32,700 |
| 2025/01/27 | 1,007 | 1,015 | 998 | 1,006 | +6 | +0.6% | 36,600 |
| 2025/01/24 | 989 | 1,009 | 983 | 1,000 | +11 | +1.1% | 72,700 |
| 2025/01/23 | 988 | 991 | 980 | 989 | +2 | +0.2% | 59,600 |
| 2025/01/22 | 965 | 987 | 960 | 987 | +29 | +3% | 66,800 |
| 2025/01/21 | 970 | 972 | 957 | 958 | -12 | -1.2% | 49,700 |
| 2025/01/20 | 960 | 970 | 953 | 970 | +14 | +1.5% | 60,800 |
| 2025/01/17 | 948 | 956 | 937 | 956 | -3 | -0.3% | 76,600 |
| 2025/01/16 | 974 | 994 | 953 | 959 | -6 | -0.6% | 57,100 |
| 2025/01/15 | 941 | 965 | 939 | 965 | +20 | +2.1% | 61,300 |
| 2025/01/14 | 945 | 947 | 929 | 945 | ±0 | ±0% | 84,800 |
| 2025/01/10 | 965 | 966 | 941 | 945 | -18 | -1.9% | 64,100 |
| 2025/01/09 | 967 | 998 | 957 | 963 | -2 | -0.2% | 93,100 |
| 2025/01/08 | 955 | 965 | 947 | 965 | +5 | +0.5% | 66,500 |
| 2025/01/07 | 956 | 967 | 945 | 960 | +5 | +0.5% | 93,900 |
| 2025/01/06 | 1,000 | 1,001 | 955 | 955 | -53 | -5.3% | 138,700 |
| 2024/12/30 | 995 | 1,010 | 990 | 1,008 | +11 | +1.1% | 127,400 |
| 2024/12/27 | 1,008 | 1,015 | 993 | 997 | +1 | +0.1% | 172,900 |
| 2024/12/26 | 951 | 999 | 947 | 996 | +46 | +4.8% | 140,000 |
| 2024/12/25 | 972 | 972 | 940 | 950 | -26 | -2.7% | 91,200 |
| 2024/12/24 | 975 | 991 | 970 | 976 | +5 | +0.5% | 63,100 |
| 2024/12/23 | 976 | 1,015 | 971 | 971 | -1 | -0.1% | 139,100 |
| 2024/12/20 | 975 | 986 | 971 | 972 | +1 | +0.1% | 70,400 |
| 2024/12/19 | 963 | 983 | 961 | 971 | -10 | -1% | 55,300 |
| 2024/12/18 | 979 | 999 | 978 | 981 | -6 | -0.6% | 49,900 |
| 2024/12/17 | 987 | 998 | 972 | 987 | ±0 | ±0% | 86,100 |
| 2024/12/16 | 1,004 | 1,007 | 981 | 987 | -10 | -1% | 79,400 |
| 2024/12/13 | 1,008 | 1,018 | 995 | 997 | -25 | -2.4% | 74,800 |
| 2024/12/12 | 1,014 | 1,029 | 1,011 | 1,022 | +13 | +1.3% | 76,500 |
| 2024/12/11 | 998 | 1,015 | 986 | 1,009 | +2 | +0.2% | 84,000 |
| 2024/12/10 | 1,019 | 1,019 | 999 | 1,007 | -4 | -0.4% | 116,100 |
| 2024/12/09 | 1,018 | 1,038 | 1,005 | 1,011 | +3 | +0.3% | 133,800 |
| 2024/12/06 | 1,028 | 1,030 | 1,006 | 1,008 | -11 | -1.1% | 79,500 |
| 2024/12/05 | 1,028 | 1,045 | 1,014 | 1,019 | +1 | +0.1% | 108,400 |
| 2024/12/04 | 1,050 | 1,062 | 1,003 | 1,018 | -29 | -2.8% | 193,200 |
| 2024/12/03 | 1,046 | 1,060 | 1,026 | 1,047 | -29 | -2.7% | 207,400 |
| 2024/12/02 | 1,095 | 1,111 | 1,061 | 1,076 | -19 | -1.7% | 162,300 |
51～
100
件表示中 / 3691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 | 113,000円 | +9.7% | +36.1% | 3.54% | 13.47倍 | 0.59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 |
| 井関農 | 103,000円 | +1.2% | +14.1% | 2.91% | 17.92倍 | 0.34倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ＹＵＳＨＩＮ | 62,600円 | +8.0% | +0.5% | 3.19% | 11.84倍 | 0.63倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| テクノスマート | 162,100円 | +12.8% | +17.9% | 5.31% | 8.87倍 | 1.00倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 電業社 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.29倍 | 0.66倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
