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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 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 |
| 2014/01/31 | 90 | 91 | 86 | 88 | -1 | -1.1% | 2,514,000 |
| 2014/01/30 | 90 | 91 | 89 | 89 | -3 | -3.3% | 2,250,000 |
| 2014/01/29 | 92 | 93 | 91 | 92 | +2 | +2.2% | 2,279,000 |
| 2014/01/28 | 90 | 93 | 90 | 90 | ±0 | ±0% | 3,000,000 |
| 2014/01/27 | 90 | 92 | 89 | 90 | -4 | -4.3% | 4,277,000 |
| 2014/01/24 | 92 | 94 | 92 | 94 | ±0 | ±0% | 3,604,000 |
| 2014/01/23 | 95 | 96 | 93 | 94 | -1 | -1.1% | 4,121,000 |
2751～
2800
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
