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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 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 |
| 2014/04/15 | 81 | 81 | 78 | 79 | -2 | -2.5% | 1,391,000 |
| 2014/04/14 | 79 | 81 | 78 | 81 | +2 | +2.5% | 1,561,000 |
| 2014/04/11 | 78 | 80 | 78 | 79 | ±0 | ±0% | 2,058,000 |
| 2014/04/10 | 81 | 82 | 79 | 79 | -1 | -1.3% | 1,450,000 |
| 2014/04/09 | 81 | 81 | 80 | 80 | -1 | -1.2% | 1,299,000 |
| 2014/04/08 | 82 | 82 | 81 | 81 | -1 | -1.2% | 1,690,000 |
| 2014/04/07 | 83 | 83 | 82 | 82 | -2 | -2.4% | 1,645,000 |
2701～
2750
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
