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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 73 | 73 | 71 | 71 | -1 | -1.4% | 1,653,000 |
| 2013/08/29 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,108,000 |
| 2013/08/28 | 73 | 74 | 71 | 74 | ±0 | ±0% | 2,855,000 |
| 2013/08/27 | 75 | 75 | 74 | 74 | ±0 | ±0% | 1,088,000 |
| 2013/08/26 | 75 | 76 | 74 | 74 | ±0 | ±0% | 1,479,000 |
| 2013/08/23 | 75 | 76 | 74 | 74 | -1 | -1.3% | 1,156,000 |
| 2013/08/22 | 74 | 75 | 74 | 75 | ±0 | ±0% | 1,724,000 |
| 2013/08/21 | 75 | 75 | 74 | 75 | +1 | +1.4% | 1,366,000 |
| 2013/08/20 | 76 | 76 | 74 | 74 | -2 | -2.6% | 2,252,000 |
| 2013/08/19 | 76 | 77 | 76 | 76 | -1 | -1.3% | 1,591,000 |
| 2013/08/16 | 76 | 77 | 76 | 77 | +1 | +1.3% | 1,290,000 |
| 2013/08/15 | 78 | 78 | 76 | 76 | -3 | -3.8% | 1,326,000 |
| 2013/08/14 | 78 | 79 | 76 | 79 | +2 | +2.6% | 2,043,000 |
| 2013/08/13 | 76 | 77 | 76 | 77 | +1 | +1.3% | 1,582,000 |
| 2013/08/12 | 76 | 77 | 76 | 76 | ±0 | ±0% | 991,000 |
| 2013/08/09 | 77 | 77 | 76 | 76 | -1 | -1.3% | 1,351,000 |
| 2013/08/08 | 77 | 78 | 76 | 77 | ±0 | ±0% | 1,264,000 |
| 2013/08/07 | 78 | 79 | 77 | 77 | -1 | -1.3% | 1,204,000 |
| 2013/08/06 | 79 | 79 | 77 | 78 | ±0 | ±0% | 1,759,000 |
| 2013/08/05 | 77 | 79 | 76 | 78 | -4 | -4.9% | 3,696,000 |
| 2013/08/02 | 80 | 82 | 79 | 82 | +2 | +2.5% | 1,912,000 |
| 2013/08/01 | 76 | 80 | 76 | 80 | +3 | +3.9% | 1,922,000 |
| 2013/07/31 | 78 | 79 | 76 | 77 | -1 | -1.3% | 1,720,000 |
| 2013/07/30 | 75 | 80 | 75 | 78 | +3 | +4% | 1,919,000 |
| 2013/07/29 | 77 | 78 | 75 | 75 | -4 | -5.1% | 2,113,000 |
| 2013/07/26 | 81 | 81 | 79 | 79 | -3 | -3.7% | 1,265,000 |
| 2013/07/25 | 82 | 82 | 80 | 82 | ±0 | ±0% | 1,205,000 |
| 2013/07/24 | 83 | 83 | 80 | 82 | -1 | -1.2% | 1,830,000 |
| 2013/07/23 | 79 | 83 | 79 | 83 | +4 | +5.1% | 2,491,000 |
| 2013/07/22 | 82 | 82 | 78 | 79 | -2 | -2.5% | 2,464,000 |
| 2013/07/19 | 84 | 84 | 81 | 81 | -3 | -3.6% | 1,892,000 |
| 2013/07/18 | 82 | 84 | 82 | 84 | +1 | +1.2% | 959,000 |
| 2013/07/17 | 82 | 83 | 81 | 83 | +1 | +1.2% | 1,127,000 |
| 2013/07/16 | 84 | 84 | 82 | 82 | -1 | -1.2% | 1,458,000 |
| 2013/07/12 | 83 | 84 | 82 | 83 | +1 | +1.2% | 1,342,000 |
| 2013/07/11 | 82 | 83 | 81 | 82 | -1 | -1.2% | 1,979,000 |
| 2013/07/10 | 84 | 85 | 83 | 83 | ±0 | ±0% | 2,260,000 |
| 2013/07/09 | 84 | 85 | 82 | 83 | -1 | -1.2% | 2,384,000 |
| 2013/07/08 | 85 | 86 | 83 | 84 | +2 | +2.4% | 2,971,000 |
| 2013/07/05 | 81 | 84 | 80 | 82 | +1 | +1.2% | 2,052,000 |
| 2013/07/04 | 80 | 81 | 79 | 81 | +1 | +1.3% | 1,509,000 |
| 2013/07/03 | 81 | 82 | 79 | 80 | +1 | +1.3% | 2,410,000 |
| 2013/07/02 | 78 | 79 | 77 | 79 | +3 | +3.9% | 1,881,000 |
| 2013/07/01 | 76 | 77 | 76 | 76 | +1 | +1.3% | 1,647,000 |
| 2013/06/28 | 75 | 76 | 74 | 75 | +1 | +1.4% | 2,302,000 |
| 2013/06/27 | 74 | 75 | 72 | 74 | ±0 | ±0% | 2,130,000 |
| 2013/06/26 | 74 | 76 | 73 | 74 | +1 | +1.4% | 1,691,000 |
| 2013/06/25 | 77 | 77 | 73 | 73 | -4 | -5.2% | 1,828,000 |
| 2013/06/24 | 76 | 77 | 75 | 77 | +1 | +1.3% | 2,374,000 |
| 2013/06/21 | 72 | 76 | 72 | 76 | +2 | +2.7% | 2,194,000 |
2851～
2900
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
