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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 1,016 | 1,036 | 1,016 | 1,036 | +16 | +1.6% | 52,400 |
| 2025/03/10 | 1,011 | 1,023 | 1,005 | 1,020 | +5 | +0.5% | 30,700 |
| 2025/03/07 | 1,038 | 1,040 | 1,015 | 1,015 | -39 | -3.7% | 58,100 |
| 2025/03/06 | 1,034 | 1,055 | 1,030 | 1,054 | +25 | +2.4% | 49,100 |
| 2025/03/05 | 1,020 | 1,038 | 1,020 | 1,029 | +9 | +0.9% | 31,300 |
| 2025/03/04 | 1,031 | 1,031 | 1,009 | 1,020 | -11 | -1.1% | 26,000 |
| 2025/03/03 | 1,023 | 1,035 | 1,021 | 1,031 | +13 | +1.3% | 33,200 |
| 2025/02/28 | 1,020 | 1,025 | 1,011 | 1,018 | -8 | -0.8% | 23,100 |
| 2025/02/27 | 1,030 | 1,030 | 1,020 | 1,026 | -3 | -0.3% | 14,600 |
| 2025/02/26 | 1,020 | 1,035 | 1,013 | 1,029 | ±0 | ±0% | 51,700 |
| 2025/02/25 | 1,000 | 1,030 | 999 | 1,029 | +16 | +1.6% | 54,000 |
| 2025/02/21 | 999 | 1,033 | 999 | 1,013 | +14 | +1.4% | 76,500 |
| 2025/02/20 | 1,001 | 1,006 | 989 | 999 | -11 | -1.1% | 89,700 |
| 2025/02/19 | 1,011 | 1,019 | 1,007 | 1,010 | -3 | -0.3% | 33,900 |
| 2025/02/18 | 1,005 | 1,015 | 999 | 1,013 | +8 | +0.8% | 28,200 |
| 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 |
101～
150
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
