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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 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 |
2751～
2800
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
