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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 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 |
| 2013/11/14 | 81 | 83 | 81 | 82 | +2 | +2.5% | 4,063,000 |
| 2013/11/13 | 80 | 81 | 79 | 80 | ±0 | ±0% | 1,950,000 |
| 2013/11/12 | 80 | 81 | 79 | 80 | ±0 | ±0% | 1,665,000 |
| 2013/11/11 | 82 | 82 | 80 | 80 | ±0 | ±0% | 2,866,000 |
| 2013/11/08 | 81 | 82 | 80 | 80 | -1 | -1.2% | 2,956,000 |
| 2013/11/07 | 81 | 83 | 80 | 81 | +1 | +1.3% | 3,650,000 |
| 2013/11/06 | 79 | 80 | 78 | 80 | +2 | +2.6% | 3,163,000 |
2801～
2850
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
