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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 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 |
2801～
2850
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
