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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 93 | 93 | 90 | 91 | -1 | -1.1% | 3,789,000 |
| 2014/06/26 | 92 | 94 | 90 | 92 | ±0 | ±0% | 5,583,000 |
| 2014/06/25 | 88 | 92 | 88 | 92 | +4 | +4.5% | 6,710,000 |
| 2014/06/24 | 89 | 89 | 88 | 88 | -2 | -2.2% | 3,119,000 |
| 2014/06/23 | 91 | 91 | 89 | 90 | ±0 | ±0% | 1,523,000 |
| 2014/06/20 | 91 | 91 | 89 | 90 | ±0 | ±0% | 1,652,000 |
| 2014/06/19 | 90 | 92 | 90 | 90 | -1 | -1.1% | 3,185,000 |
| 2014/06/18 | 90 | 91 | 89 | 91 | +1 | +1.1% | 2,773,000 |
| 2014/06/17 | 91 | 92 | 90 | 90 | -1 | -1.1% | 3,624,000 |
| 2014/06/16 | 90 | 92 | 89 | 91 | +2 | +2.2% | 4,481,000 |
| 2014/06/13 | 90 | 91 | 88 | 89 | -1 | -1.1% | 3,623,000 |
| 2014/06/12 | 86 | 90 | 85 | 90 | +4 | +4.7% | 7,666,000 |
| 2014/06/11 | 86 | 87 | 86 | 86 | ±0 | ±0% | 1,027,000 |
| 2014/06/10 | 87 | 87 | 85 | 86 | ±0 | ±0% | 1,994,000 |
| 2014/06/09 | 86 | 87 | 85 | 86 | ±0 | ±0% | 2,718,000 |
| 2014/06/06 | 87 | 87 | 85 | 86 | -1 | -1.1% | 2,914,000 |
| 2014/06/05 | 85 | 87 | 84 | 87 | +3 | +3.6% | 4,448,000 |
| 2014/06/04 | 84 | 85 | 83 | 84 | +1 | +1.2% | 3,236,000 |
| 2014/06/03 | 85 | 85 | 83 | 83 | -2 | -2.4% | 2,072,000 |
| 2014/06/02 | 83 | 85 | 83 | 85 | +2 | +2.4% | 2,232,000 |
| 2014/05/30 | 83 | 84 | 82 | 83 | -1 | -1.2% | 1,129,000 |
| 2014/05/29 | 83 | 84 | 82 | 84 | ±0 | ±0% | 1,701,000 |
| 2014/05/28 | 82 | 84 | 82 | 84 | +3 | +3.7% | 1,984,000 |
| 2014/05/27 | 83 | 83 | 81 | 81 | -2 | -2.4% | 1,869,000 |
| 2014/05/26 | 82 | 83 | 81 | 83 | +2 | +2.5% | 2,094,000 |
| 2014/05/23 | 81 | 82 | 80 | 81 | +1 | +1.3% | 1,491,000 |
| 2014/05/22 | 80 | 81 | 79 | 80 | ±0 | ±0% | 1,968,000 |
| 2014/05/21 | 79 | 80 | 79 | 80 | -1 | -1.2% | 1,282,000 |
| 2014/05/20 | 81 | 81 | 79 | 81 | +2 | +2.5% | 1,535,000 |
| 2014/05/19 | 81 | 81 | 78 | 79 | -1 | -1.3% | 2,762,000 |
| 2014/05/16 | 82 | 82 | 80 | 80 | -2 | -2.4% | 1,490,000 |
| 2014/05/15 | 83 | 84 | 81 | 82 | -3 | -3.5% | 2,141,000 |
| 2014/05/14 | 83 | 85 | 82 | 85 | +2 | +2.4% | 3,476,000 |
| 2014/05/13 | 82 | 83 | 81 | 83 | +3 | +3.8% | 1,812,000 |
| 2014/05/12 | 82 | 83 | 80 | 80 | -2 | -2.4% | 1,850,000 |
| 2014/05/09 | 80 | 83 | 80 | 82 | +2 | +2.5% | 2,035,000 |
| 2014/05/08 | 80 | 82 | 79 | 80 | +1 | +1.3% | 1,596,000 |
| 2014/05/07 | 80 | 81 | 79 | 79 | -3 | -3.7% | 2,221,000 |
| 2014/05/02 | 83 | 83 | 82 | 82 | -1 | -1.2% | 1,252,000 |
| 2014/05/01 | 82 | 83 | 81 | 83 | +1 | +1.2% | 1,132,000 |
| 2014/04/30 | 84 | 84 | 81 | 82 | -1 | -1.2% | 2,126,000 |
| 2014/04/28 | 84 | 86 | 83 | 83 | +1 | +1.2% | 3,505,000 |
| 2014/04/25 | 80 | 82 | 80 | 82 | +2 | +2.5% | 2,056,000 |
| 2014/04/24 | 80 | 81 | 80 | 80 | -1 | -1.2% | 1,068,000 |
| 2014/04/23 | 80 | 81 | 80 | 81 | +1 | +1.3% | 1,532,000 |
| 2014/04/22 | 80 | 81 | 79 | 80 | -1 | -1.2% | 1,689,000 |
| 2014/04/21 | 80 | 81 | 79 | 81 | +1 | +1.3% | 1,837,000 |
| 2014/04/18 | 81 | 81 | 79 | 80 | ±0 | ±0% | 1,346,000 |
| 2014/04/17 | 81 | 81 | 79 | 80 | ±0 | ±0% | 1,505,000 |
| 2014/04/16 | 80 | 81 | 79 | 80 | +1 | +1.3% | 1,694,000 |
2651～
2700
件表示中 / 3692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 | 113,800円 | +9.7% | +36.1% | 3.51% | 13.56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 |
| 岡本工 | 353,500円 | -10.4% | -42.7% | 4.53% | 9.35倍 | 0.59倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| ＹＵＳＨＩＮ | 62,300円 | +8.0% | +0.5% | 3.21% | 11.78倍 | 0.62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 |
| トリニ工 | 107,800円 | -3.0% | -23.3% | 4.64% | 9.65倍 | 0.54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 |
| テクノスマート | 157,800円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
