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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 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 |
| 2014/04/04 | 84 | 84 | 82 | 84 | +1 | +1.2% | 1,620,000 |
| 2014/04/03 | 84 | 85 | 83 | 83 | -1 | -1.2% | 2,053,000 |
| 2014/04/02 | 83 | 85 | 83 | 84 | +1 | +1.2% | 2,074,000 |
| 2014/04/01 | 82 | 83 | 82 | 83 | ±0 | ±0% | 1,241,000 |
| 2014/03/31 | 82 | 83 | 81 | 83 | +2 | +2.5% | 1,567,000 |
| 2014/03/28 | 81 | 82 | 80 | 81 | +1 | +1.3% | 1,650,000 |
| 2014/03/27 | 79 | 82 | 78 | 80 | ±0 | ±0% | 2,274,000 |
| 2014/03/26 | 80 | 80 | 78 | 80 | ±0 | ±0% | 1,543,000 |
| 2014/03/25 | 80 | 81 | 79 | 80 | -1 | -1.2% | 1,288,000 |
| 2014/03/24 | 77 | 81 | 76 | 81 | +5 | +6.6% | 2,480,000 |
| 2014/03/20 | 80 | 80 | 76 | 76 | -4 | -5% | 3,521,000 |
| 2014/03/19 | 81 | 81 | 79 | 80 | ±0 | ±0% | 2,089,000 |
| 2014/03/18 | 79 | 81 | 79 | 80 | +2 | +2.6% | 1,558,000 |
| 2014/03/17 | 80 | 81 | 78 | 78 | -3 | -3.7% | 1,867,000 |
| 2014/03/14 | 82 | 82 | 79 | 81 | -2 | -2.4% | 2,686,000 |
| 2014/03/13 | 82 | 83 | 82 | 83 | +1 | +1.2% | 1,161,000 |
| 2014/03/12 | 84 | 84 | 82 | 82 | -2 | -2.4% | 2,019,000 |
| 2014/03/11 | 85 | 86 | 84 | 84 | -1 | -1.2% | 1,699,000 |
| 2014/03/10 | 84 | 85 | 84 | 85 | +1 | +1.2% | 1,364,000 |
| 2014/03/07 | 86 | 86 | 84 | 84 | ±0 | ±0% | 2,675,000 |
| 2014/03/06 | 84 | 85 | 83 | 84 | ±0 | ±0% | 2,395,000 |
| 2014/03/05 | 86 | 86 | 83 | 84 | -1 | -1.2% | 2,618,000 |
| 2014/03/04 | 82 | 85 | 82 | 85 | +2 | +2.4% | 2,415,000 |
| 2014/03/03 | 83 | 84 | 81 | 83 | -2 | -2.4% | 2,964,000 |
| 2014/02/28 | 87 | 87 | 84 | 85 | -2 | -2.3% | 4,399,000 |
| 2014/02/27 | 90 | 90 | 86 | 87 | -2 | -2.2% | 5,028,000 |
| 2014/02/26 | 86 | 91 | 85 | 89 | +5 | +6% | 9,790,000 |
| 2014/02/25 | 85 | 86 | 84 | 84 | -1 | -1.2% | 2,560,000 |
| 2014/02/24 | 83 | 86 | 83 | 85 | +2 | +2.4% | 3,376,000 |
| 2014/02/21 | 83 | 84 | 82 | 83 | +1 | +1.2% | 1,384,000 |
| 2014/02/20 | 83 | 84 | 81 | 82 | -1 | -1.2% | 1,756,000 |
| 2014/02/19 | 84 | 84 | 83 | 83 | -2 | -2.4% | 1,524,000 |
| 2014/02/18 | 83 | 85 | 82 | 85 | +2 | +2.4% | 2,255,000 |
| 2014/02/17 | 82 | 84 | 80 | 83 | +2 | +2.5% | 2,963,000 |
| 2014/02/14 | 82 | 83 | 79 | 81 | -2 | -2.4% | 3,918,000 |
| 2014/02/13 | 86 | 86 | 83 | 83 | -3 | -3.5% | 2,217,000 |
| 2014/02/12 | 86 | 87 | 85 | 86 | +2 | +2.4% | 2,861,000 |
| 2014/02/10 | 88 | 89 | 84 | 84 | ±0 | ±0% | 2,991,000 |
| 2014/02/07 | 83 | 85 | 82 | 84 | +3 | +3.7% | 3,392,000 |
| 2014/02/06 | 80 | 82 | 80 | 81 | +1 | +1.3% | 3,391,000 |
| 2014/02/05 | 82 | 82 | 79 | 80 | +1 | +1.3% | 3,786,000 |
| 2014/02/04 | 80 | 81 | 78 | 79 | -4 | -4.8% | 5,527,000 |
| 2014/02/03 | 85 | 86 | 83 | 83 | -5 | -5.7% | 3,279,000 |
2701～
2750
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
