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 |
|---|---|---|---|---|---|---|---|
| 2026/02/12 | 1,297 | 1,349 | 1,297 | 1,347 | +52 | +4% | 137,900 |
| 2026/02/10 | 1,265 | 1,299 | 1,264 | 1,295 | +30 | +2.4% | 74,900 |
| 2026/02/09 | 1,264 | 1,293 | 1,247 | 1,265 | +31 | +2.5% | 122,000 |
| 2026/02/06 | 1,233 | 1,234 | 1,221 | 1,234 | -4 | -0.3% | 32,400 |
| 2026/02/05 | 1,237 | 1,247 | 1,234 | 1,238 | +13 | +1.1% | 43,400 |
| 2026/02/04 | 1,211 | 1,227 | 1,210 | 1,225 | +14 | +1.2% | 35,300 |
| 2026/02/03 | 1,209 | 1,218 | 1,202 | 1,211 | +16 | +1.3% | 37,800 |
| 2026/02/02 | 1,200 | 1,213 | 1,191 | 1,195 | -3 | -0.3% | 85,800 |
| 2026/01/30 | 1,190 | 1,199 | 1,187 | 1,198 | +8 | +0.7% | 24,700 |
| 2026/01/29 | 1,191 | 1,195 | 1,182 | 1,190 | -2 | -0.2% | 37,800 |
| 2026/01/28 | 1,200 | 1,205 | 1,190 | 1,192 | -16 | -1.3% | 34,700 |
| 2026/01/27 | 1,203 | 1,208 | 1,195 | 1,208 | +3 | +0.2% | 38,000 |
| 2026/01/26 | 1,219 | 1,219 | 1,201 | 1,205 | -25 | -2% | 34,800 |
| 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 |
101～
150
件表示中 / 3982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 | 134,600円 | +7.8% | +43.1% | 4.46% | 11.25倍 | 0.65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 | 190,300円 | -8.4% | -32.6% | 4.83% | 15.58倍 | 1.05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 |
| 藤商事 | 102,200円 | +67.8% | - | 5.38% | 10.18倍 | 0.50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 | 123,400円 | +2.7% | -23.6% | 4.94% | 10.21倍 | 0.57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 |
| 中北製 | 560,000円 | +13.6% | +24.1% | 1.96% | 15.89倍 | 0.72倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
市場注目の銘柄
チャート関連のコラム
