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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
件表示中 / 3768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 | 117,000円 | +10.1% | +6.1% | 4.70% | 13.94倍 | 0.61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 |
| ＹＵＳＨＩＮ | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30倍 | 0.61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 | 120,000円 | -3.0% | -23.3% | 4.17% | 10.76倍 | 0.60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 |
| ＪＲＣ | 160,000円 | +23.5% | +21.7% | 1.75% | 17.59倍 | 4.37倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 鈴茂器工 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
市場注目の銘柄
チャート関連のコラム
