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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 80 | 84 | 80 | 83 | +2 | +2.5% | 4,403,000 |
| 2013/10/08 | 79 | 82 | 78 | 81 | +1 | +1.3% | 3,159,000 |
| 2013/10/07 | 83 | 83 | 78 | 80 | -2 | -2.4% | 4,316,000 |
| 2013/10/04 | 83 | 84 | 81 | 82 | -3 | -3.5% | 4,100,000 |
| 2013/10/03 | 83 | 86 | 82 | 85 | +2 | +2.4% | 3,976,000 |
| 2013/10/02 | 86 | 88 | 82 | 83 | -4 | -4.6% | 5,816,000 |
| 2013/10/01 | 89 | 94 | 86 | 87 | -1 | -1.1% | 13,213,000 |
| 2013/09/30 | 82 | 90 | 82 | 88 | +5 | +6% | 7,082,000 |
| 2013/09/27 | 84 | 87 | 83 | 83 | ±0 | ±0% | 5,896,000 |
| 2013/09/26 | 81 | 84 | 79 | 83 | ±0 | ±0% | 4,636,000 |
| 2013/09/25 | 86 | 89 | 81 | 83 | -1 | -1.2% | 8,387,000 |
| 2013/09/24 | 80 | 84 | 79 | 84 | +4 | +5% | 5,976,000 |
| 2013/09/20 | 80 | 81 | 79 | 80 | ±0 | ±0% | 2,908,000 |
| 2013/09/19 | 78 | 80 | 77 | 80 | +2 | +2.6% | 2,746,000 |
| 2013/09/18 | 79 | 79 | 78 | 78 | -1 | -1.3% | 1,922,000 |
| 2013/09/17 | 79 | 79 | 77 | 79 | +1 | +1.3% | 2,991,000 |
| 2013/09/13 | 78 | 78 | 77 | 78 | ±0 | ±0% | 2,670,000 |
| 2013/09/12 | 75 | 78 | 75 | 78 | +4 | +5.4% | 4,019,000 |
| 2013/09/11 | 76 | 76 | 74 | 74 | -1 | -1.3% | 3,372,000 |
| 2013/09/10 | 74 | 75 | 73 | 75 | +2 | +2.7% | 2,395,000 |
| 2013/09/09 | 73 | 74 | 72 | 73 | +1 | +1.4% | 1,988,000 |
| 2013/09/06 | 73 | 73 | 71 | 72 | ±0 | ±0% | 1,500,000 |
| 2013/09/05 | 73 | 74 | 72 | 72 | -1 | -1.4% | 1,765,000 |
| 2013/09/04 | 72 | 73 | 72 | 73 | +1 | +1.4% | 1,166,000 |
| 2013/09/03 | 71 | 73 | 71 | 72 | +1 | +1.4% | 1,619,000 |
| 2013/09/02 | 72 | 72 | 70 | 71 | ±0 | ±0% | 2,200,000 |
| 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 |
2901～
2950
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
