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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 1,170 | 1,177 | 1,158 | 1,160 | -14 | -1.2% | 26,200 |
| 2025/05/23 | 1,156 | 1,182 | 1,156 | 1,174 | +23 | +2% | 31,100 |
| 2025/05/22 | 1,146 | 1,162 | 1,143 | 1,151 | -8 | -0.7% | 25,800 |
| 2025/05/21 | 1,162 | 1,173 | 1,159 | 1,159 | +1 | +0.1% | 19,800 |
| 2025/05/20 | 1,177 | 1,191 | 1,158 | 1,158 | -23 | -1.9% | 33,600 |
| 2025/05/19 | 1,166 | 1,181 | 1,163 | 1,181 | +19 | +1.6% | 33,500 |
| 2025/05/16 | 1,143 | 1,171 | 1,142 | 1,162 | +18 | +1.6% | 36,000 |
| 2025/05/15 | 1,157 | 1,159 | 1,138 | 1,144 | -15 | -1.3% | 45,400 |
| 2025/05/14 | 1,196 | 1,196 | 1,159 | 1,159 | -36 | -3% | 47,100 |
| 2025/05/13 | 1,208 | 1,209 | 1,159 | 1,195 | -8 | -0.7% | 153,000 |
| 2025/05/12 | 1,188 | 1,203 | 1,147 | 1,203 | +58 | +5.1% | 182,200 |
| 2025/05/09 | 1,135 | 1,148 | 1,131 | 1,145 | +15 | +1.3% | 55,000 |
| 2025/05/08 | 1,128 | 1,130 | 1,120 | 1,130 | +2 | +0.2% | 20,100 |
| 2025/05/07 | 1,121 | 1,135 | 1,121 | 1,128 | -10 | -0.9% | 23,200 |
| 2025/05/02 | 1,121 | 1,141 | 1,118 | 1,138 | +17 | +1.5% | 50,600 |
| 2025/05/01 | 1,128 | 1,149 | 1,120 | 1,121 | -8 | -0.7% | 70,400 |
| 2025/04/30 | 1,119 | 1,133 | 1,110 | 1,129 | +23 | +2.1% | 48,700 |
| 2025/04/28 | 1,120 | 1,130 | 1,072 | 1,106 | -19 | -1.7% | 123,100 |
| 2025/04/25 | 1,116 | 1,128 | 1,115 | 1,125 | +9 | +0.8% | 19,400 |
| 2025/04/24 | 1,125 | 1,131 | 1,110 | 1,116 | -3 | -0.3% | 33,000 |
| 2025/04/23 | 1,142 | 1,157 | 1,119 | 1,119 | -4 | -0.4% | 48,300 |
| 2025/04/22 | 1,120 | 1,153 | 1,120 | 1,123 | -1 | -0.1% | 84,800 |
| 2025/04/21 | 1,082 | 1,134 | 1,077 | 1,124 | +42 | +3.9% | 92,400 |
| 2025/04/18 | 1,054 | 1,082 | 1,052 | 1,082 | +38 | +3.6% | 37,000 |
| 2025/04/17 | 1,034 | 1,050 | 1,034 | 1,044 | -2 | -0.2% | 23,400 |
| 2025/04/16 | 1,053 | 1,061 | 1,033 | 1,046 | -4 | -0.4% | 22,900 |
| 2025/04/15 | 1,082 | 1,082 | 1,050 | 1,050 | -22 | -2.1% | 21,100 |
| 2025/04/14 | 1,078 | 1,085 | 1,061 | 1,072 | +5 | +0.5% | 36,000 |
| 2025/04/11 | 1,061 | 1,068 | 1,027 | 1,067 | -21 | -1.9% | 64,700 |
| 2025/04/10 | 1,084 | 1,098 | 1,061 | 1,088 | +55 | +5.3% | 112,200 |
| 2025/04/09 | 1,015 | 1,046 | 1,006 | 1,033 | -8 | -0.8% | 99,700 |
| 2025/04/08 | 999 | 1,054 | 999 | 1,041 | +65 | +6.7% | 126,900 |
| 2025/04/07 | 935 | 990 | 914 | 976 | -19 | -1.9% | 155,300 |
| 2025/04/04 | 1,015 | 1,026 | 965 | 995 | -27 | -2.6% | 173,900 |
| 2025/04/03 | 1,012 | 1,042 | 1,000 | 1,022 | -20 | -1.9% | 105,500 |
| 2025/04/02 | 1,049 | 1,049 | 1,014 | 1,042 | -3 | -0.3% | 73,100 |
| 2025/04/01 | 1,070 | 1,119 | 1,039 | 1,045 | +5 | +0.5% | 109,700 |
| 2025/03/31 | 1,015 | 1,046 | 1,015 | 1,040 | +6 | +0.6% | 86,700 |
| 2025/03/28 | 1,027 | 1,043 | 1,023 | 1,034 | -25 | -2.4% | 79,600 |
| 2025/03/27 | 1,078 | 1,078 | 1,042 | 1,059 | -19 | -1.8% | 63,500 |
| 2025/03/26 | 1,085 | 1,085 | 1,060 | 1,078 | +4 | +0.4% | 57,000 |
| 2025/03/25 | 1,070 | 1,085 | 1,065 | 1,074 | +18 | +1.7% | 52,300 |
| 2025/03/24 | 1,050 | 1,070 | 1,045 | 1,056 | +9 | +0.9% | 69,400 |
| 2025/03/21 | 1,042 | 1,053 | 1,040 | 1,047 | -3 | -0.3% | 30,700 |
| 2025/03/19 | 1,037 | 1,055 | 1,037 | 1,050 | +4 | +0.4% | 23,800 |
| 2025/03/18 | 1,015 | 1,047 | 1,011 | 1,046 | +31 | +3.1% | 68,300 |
| 2025/03/17 | 1,025 | 1,028 | 1,015 | 1,015 | -13 | -1.3% | 47,500 |
| 2025/03/14 | 1,015 | 1,030 | 1,013 | 1,028 | +6 | +0.6% | 32,900 |
| 2025/03/13 | 1,034 | 1,034 | 1,015 | 1,022 | -12 | -1.2% | 42,400 |
| 2025/03/12 | 1,036 | 1,041 | 1,028 | 1,034 | -2 | -0.2% | 32,400 |
51～
100
件表示中 / 3756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 | 115,900円 | +10.1% | +6.1% | 4.75% | 13.81倍 | 0.60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 |
| テクノスマート | 174,200円 | -7.3% | -15.6% | 5.05% | 10.01倍 | 1.02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 |
| ＡＩメカテック | 335,000円 | +29.8% | +832.1% | 1.34% | 96.02倍 | 2.10倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 日樹工 | 90,800円 | -6.9% | +162.4% | 4.07% | 31.76倍 | 0.42倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| フロイント | 108,100円 | +4.7% | +23.1% | 0.00% | 18.30倍 | 1.19倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
