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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 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 |
| 2013/11/05 | 80 | 80 | 78 | 78 | -3 | -3.7% | 3,349,000 |
| 2013/11/01 | 82 | 82 | 80 | 81 | -1 | -1.2% | 3,705,000 |
| 2013/10/31 | 83 | 84 | 81 | 82 | -1 | -1.2% | 3,108,000 |
| 2013/10/30 | 82 | 84 | 82 | 83 | +1 | +1.2% | 3,908,000 |
| 2013/10/29 | 83 | 83 | 81 | 82 | -1 | -1.2% | 3,066,000 |
| 2013/10/28 | 83 | 83 | 82 | 83 | +1 | +1.2% | 2,778,000 |
| 2013/10/25 | 84 | 84 | 81 | 82 | -1 | -1.2% | 3,691,000 |
| 2013/10/24 | 83 | 84 | 82 | 83 | ±0 | ±0% | 2,930,000 |
| 2013/10/23 | 85 | 85 | 83 | 83 | -2 | -2.4% | 4,296,000 |
| 2013/10/22 | 85 | 85 | 84 | 85 | ±0 | ±0% | 2,498,000 |
| 2013/10/21 | 84 | 85 | 83 | 85 | +2 | +2.4% | 3,109,000 |
| 2013/10/18 | 83 | 84 | 82 | 83 | +1 | +1.2% | 2,711,000 |
| 2013/10/17 | 83 | 84 | 82 | 82 | -1 | -1.2% | 3,040,000 |
| 2013/10/16 | 82 | 83 | 81 | 83 | +1 | +1.2% | 3,263,000 |
| 2013/10/15 | 84 | 84 | 82 | 82 | -1 | -1.2% | 2,969,000 |
| 2013/10/11 | 84 | 85 | 83 | 83 | +1 | +1.2% | 3,560,000 |
| 2013/10/10 | 83 | 84 | 82 | 82 | -1 | -1.2% | 3,678,000 |
2851～
2900
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
