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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 135 | 139 | 133 | 136 | -1 | -0.7% | 21,291,000 |
| 2014/08/27 | 135 | 141 | 131 | 137 | ±0 | ±0% | 40,948,000 |
| 2014/08/26 | 132 | 139 | 129 | 137 | +6 | +4.6% | 50,761,000 |
| 2014/08/25 | 123 | 132 | 121 | 131 | +10 | +8.3% | 27,526,000 |
| 2014/08/22 | 125 | 127 | 120 | 121 | -4 | -3.2% | 31,279,000 |
| 2014/08/21 | 129 | 132 | 123 | 125 | -6 | -4.6% | 34,004,000 |
| 2014/08/20 | 132 | 135 | 127 | 131 | ±0 | ±0% | 34,521,000 |
| 2014/08/19 | 128 | 131 | 124 | 131 | +3 | +2.3% | 32,530,000 |
| 2014/08/18 | 120 | 129 | 118 | 128 | +8 | +6.7% | 39,045,000 |
| 2014/08/15 | 117 | 122 | 115 | 120 | +4 | +3.4% | 38,702,000 |
| 2014/08/14 | 116 | 118 | 113 | 116 | -1 | -0.9% | 20,390,000 |
| 2014/08/13 | 109 | 121 | 107 | 117 | +12 | +11.4% | 72,244,000 |
| 2014/08/12 | 109 | 111 | 103 | 105 | -7 | -6.3% | 25,217,000 |
| 2014/08/11 | 103 | 117 | 100 | 112 | +12 | +12% | 60,035,000 |
| 2014/08/08 | 93 | 101 | 92 | 100 | +8 | +8.7% | 26,636,000 |
| 2014/08/07 | 94 | 94 | 91 | 92 | -2 | -2.1% | 5,025,000 |
| 2014/08/06 | 95 | 97 | 92 | 94 | +3 | +3.3% | 12,956,000 |
| 2014/08/05 | 92 | 93 | 91 | 91 | ±0 | ±0% | 1,069,000 |
| 2014/08/04 | 91 | 93 | 91 | 91 | ±0 | ±0% | 1,215,000 |
| 2014/08/01 | 91 | 92 | 90 | 91 | -2 | -2.2% | 1,598,000 |
| 2014/07/31 | 92 | 95 | 92 | 93 | +1 | +1.1% | 3,518,000 |
| 2014/07/30 | 93 | 93 | 91 | 92 | -1 | -1.1% | 2,034,000 |
| 2014/07/29 | 90 | 93 | 89 | 93 | +2 | +2.2% | 3,765,000 |
| 2014/07/28 | 91 | 91 | 90 | 91 | ±0 | ±0% | 1,146,000 |
| 2014/07/25 | 90 | 91 | 89 | 91 | +2 | +2.2% | 2,444,000 |
| 2014/07/24 | 89 | 89 | 88 | 89 | ±0 | ±0% | 1,254,000 |
| 2014/07/23 | 89 | 89 | 88 | 89 | ±0 | ±0% | 914,000 |
| 2014/07/22 | 87 | 89 | 87 | 89 | +2 | +2.3% | 906,000 |
| 2014/07/18 | 87 | 88 | 86 | 87 | -1 | -1.1% | 2,122,000 |
| 2014/07/17 | 90 | 90 | 88 | 88 | -2 | -2.2% | 1,028,000 |
| 2014/07/16 | 89 | 90 | 89 | 90 | ±0 | ±0% | 1,406,000 |
| 2014/07/15 | 90 | 91 | 89 | 90 | -1 | -1.1% | 1,323,000 |
| 2014/07/14 | 90 | 91 | 89 | 91 | +1 | +1.1% | 1,541,000 |
| 2014/07/11 | 89 | 90 | 88 | 90 | ±0 | ±0% | 2,008,000 |
| 2014/07/10 | 91 | 92 | 90 | 90 | -1 | -1.1% | 4,069,000 |
| 2014/07/09 | 95 | 98 | 90 | 91 | -2 | -2.2% | 16,063,000 |
| 2014/07/08 | 91 | 93 | 90 | 93 | +1 | +1.1% | 2,279,000 |
| 2014/07/07 | 91 | 92 | 91 | 92 | ±0 | ±0% | 1,100,000 |
| 2014/07/04 | 92 | 93 | 90 | 92 | ±0 | ±0% | 2,975,000 |
| 2014/07/03 | 92 | 92 | 91 | 92 | ±0 | ±0% | 1,845,000 |
| 2014/07/02 | 92 | 93 | 92 | 92 | +1 | +1.1% | 1,033,000 |
| 2014/07/01 | 91 | 92 | 91 | 91 | ±0 | ±0% | 1,825,000 |
| 2014/06/30 | 92 | 92 | 90 | 91 | ±0 | ±0% | 1,376,000 |
| 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 |
2651～
2700
件表示中 / 3735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 | 113,100円 | +10.1% | +6.1% | 4.86% | 13.48倍 | 0.58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 |
| 電業社 | 474,500円 | -0.3% | -8.8% | - | - | - |
|
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 |
| ＹＵＳＨＩＮ | 58,900円 | -4.3% | -13.2% | 3.40% | 13.37倍 | 0.57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 | 162,400円 | -7.3% | -15.6% | 5.42% | 9.33倍 | 0.95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 |
| マルマエ | 148,800円 | +60.7% | +999.9% | 2.69% | 14.89倍 | 2.48倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
市場注目の銘柄
チャート関連のコラム
