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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 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 |
| 2014/01/22 | 96 | 96 | 93 | 95 | -2 | -2.1% | 7,651,000 |
| 2014/01/21 | 100 | 101 | 97 | 97 | -3 | -3% | 7,772,000 |
| 2014/01/20 | 99 | 100 | 98 | 100 | +2 | +2% | 5,828,000 |
| 2014/01/17 | 96 | 98 | 96 | 98 | +2 | +2.1% | 2,909,000 |
| 2014/01/16 | 94 | 98 | 93 | 96 | +3 | +3.2% | 8,002,000 |
| 2014/01/15 | 93 | 94 | 92 | 93 | +1 | +1.1% | 3,529,000 |
| 2014/01/14 | 93 | 93 | 90 | 92 | -2 | -2.1% | 4,604,000 |
| 2014/01/10 | 95 | 96 | 93 | 94 | -2 | -2.1% | 4,974,000 |
| 2014/01/09 | 95 | 99 | 94 | 96 | +1 | +1.1% | 11,126,000 |
| 2014/01/08 | 91 | 95 | 90 | 95 | +6 | +6.7% | 6,675,000 |
| 2014/01/07 | 92 | 93 | 89 | 89 | -3 | -3.3% | 5,560,000 |
| 2014/01/06 | 87 | 93 | 86 | 92 | +6 | +7% | 8,677,000 |
| 2013/12/30 | 86 | 88 | 86 | 86 | ±0 | ±0% | 3,654,000 |
| 2013/12/27 | 86 | 86 | 84 | 86 | +1 | +1.2% | 2,414,000 |
| 2013/12/26 | 83 | 86 | 82 | 85 | +3 | +3.7% | 3,536,000 |
| 2013/12/25 | 82 | 83 | 82 | 82 | ±0 | ±0% | 3,196,000 |
| 2013/12/24 | 84 | 84 | 82 | 82 | -1 | -1.2% | 4,292,000 |
| 2013/12/20 | 84 | 84 | 83 | 83 | -2 | -2.4% | 2,973,000 |
| 2013/12/19 | 84 | 86 | 84 | 85 | +1 | +1.2% | 5,207,000 |
| 2013/12/18 | 82 | 84 | 82 | 84 | +1 | +1.2% | 3,976,000 |
| 2013/12/17 | 83 | 84 | 82 | 83 | ±0 | ±0% | 3,280,000 |
| 2013/12/16 | 84 | 85 | 82 | 83 | ±0 | ±0% | 4,214,000 |
| 2013/12/13 | 84 | 85 | 83 | 83 | -2 | -2.4% | 2,766,000 |
| 2013/12/12 | 83 | 85 | 83 | 85 | +2 | +2.4% | 4,176,000 |
| 2013/12/11 | 85 | 85 | 83 | 83 | -2 | -2.4% | 1,855,000 |
| 2013/12/10 | 84 | 85 | 83 | 85 | +2 | +2.4% | 2,508,000 |
| 2013/12/09 | 84 | 84 | 83 | 83 | ±0 | ±0% | 2,341,000 |
| 2013/12/06 | 84 | 85 | 83 | 83 | -1 | -1.2% | 3,583,000 |
| 2013/12/05 | 86 | 87 | 84 | 84 | -2 | -2.3% | 3,448,000 |
| 2013/12/04 | 85 | 86 | 83 | 86 | +1 | +1.2% | 6,441,000 |
| 2013/12/03 | 86 | 88 | 84 | 85 | ±0 | ±0% | 9,268,000 |
| 2013/12/02 | 84 | 85 | 83 | 85 | +1 | +1.2% | 3,975,000 |
| 2013/11/29 | 83 | 84 | 82 | 84 | ±0 | ±0% | 2,819,000 |
| 2013/11/28 | 84 | 84 | 83 | 84 | +1 | +1.2% | 1,640,000 |
| 2013/11/27 | 84 | 84 | 82 | 83 | -1 | -1.2% | 2,513,000 |
| 2013/11/26 | 83 | 84 | 82 | 84 | ±0 | ±0% | 1,422,000 |
| 2013/11/25 | 84 | 84 | 82 | 84 | +2 | +2.4% | 3,093,000 |
| 2013/11/22 | 84 | 84 | 82 | 82 | -1 | -1.2% | 4,193,000 |
| 2013/11/21 | 84 | 85 | 83 | 83 | -1 | -1.2% | 5,921,000 |
| 2013/11/20 | 83 | 84 | 82 | 84 | +2 | +2.4% | 4,775,000 |
| 2013/11/19 | 83 | 84 | 82 | 82 | -1 | -1.2% | 2,968,000 |
| 2013/11/18 | 83 | 84 | 82 | 83 | ±0 | ±0% | 3,197,000 |
| 2013/11/15 | 82 | 83 | 81 | 83 | +1 | +1.2% | 3,640,000 |
2751～
2800
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
