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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 2013/06/20 | 74 | 75 | 73 | 74 | -1 | -1.3% | 1,364,000 |
| 2013/06/19 | 76 | 77 | 74 | 75 | ±0 | ±0% | 1,874,000 |
| 2013/06/18 | 75 | 76 | 74 | 75 | +1 | +1.4% | 1,349,000 |
| 2013/06/17 | 72 | 75 | 72 | 74 | +1 | +1.4% | 1,590,000 |
| 2013/06/14 | 75 | 76 | 73 | 73 | +1 | +1.4% | 3,571,000 |
| 2013/06/13 | 77 | 78 | 72 | 72 | -6 | -7.7% | 6,189,000 |
| 2013/06/12 | 76 | 79 | 75 | 78 | +1 | +1.3% | 2,116,000 |
2901～
2950
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
