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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 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 |
| 2013/06/11 | 82 | 82 | 77 | 77 | -4 | -4.9% | 2,988,000 |
| 2013/06/10 | 77 | 81 | 77 | 81 | +8 | +11% | 2,611,000 |
| 2013/06/07 | 74 | 75 | 72 | 73 | -2 | -2.7% | 3,096,000 |
| 2013/06/06 | 78 | 79 | 75 | 75 | -4 | -5.1% | 2,523,000 |
| 2013/06/05 | 82 | 83 | 78 | 79 | -4 | -4.8% | 2,799,000 |
| 2013/06/04 | 80 | 83 | 77 | 83 | +3 | +3.8% | 4,852,000 |
| 2013/06/03 | 83 | 84 | 80 | 80 | -6 | -7% | 3,277,000 |
| 2013/05/31 | 87 | 88 | 85 | 86 | +1 | +1.2% | 2,817,000 |
| 2013/05/30 | 88 | 89 | 84 | 85 | -4 | -4.5% | 2,413,000 |
| 2013/05/29 | 89 | 90 | 87 | 89 | +1 | +1.1% | 2,070,000 |
| 2013/05/28 | 86 | 89 | 86 | 88 | +1 | +1.1% | 2,366,000 |
| 2013/05/27 | 87 | 90 | 86 | 87 | -2 | -2.2% | 2,881,000 |
| 2013/05/24 | 91 | 93 | 86 | 89 | -1 | -1.1% | 3,551,000 |
| 2013/05/23 | 97 | 98 | 89 | 90 | -7 | -7.2% | 6,463,000 |
| 2013/05/22 | 101 | 103 | 97 | 97 | -2 | -2% | 7,178,000 |
| 2013/05/21 | 98 | 99 | 96 | 99 | +1 | +1% | 4,384,000 |
| 2013/05/20 | 97 | 100 | 96 | 98 | +6 | +6.5% | 8,447,000 |
| 2013/05/17 | 89 | 93 | 88 | 92 | +3 | +3.4% | 3,277,000 |
| 2013/05/16 | 94 | 94 | 86 | 89 | -4 | -4.3% | 6,661,000 |
| 2013/05/15 | 100 | 100 | 92 | 93 | -4 | -4.1% | 5,646,000 |
| 2013/05/14 | 102 | 103 | 96 | 97 | ±0 | ±0% | 15,565,000 |
| 2013/05/13 | 90 | 99 | 90 | 97 | +11 | +12.8% | 18,814,000 |
| 2013/05/10 | 88 | 89 | 86 | 86 | ±0 | ±0% | 3,015,000 |
| 2013/05/09 | 90 | 90 | 86 | 86 | -3 | -3.4% | 3,382,000 |
| 2013/05/08 | 88 | 91 | 87 | 89 | +1 | +1.1% | 6,401,000 |
| 2013/05/07 | 86 | 88 | 86 | 88 | +3 | +3.5% | 1,927,000 |
| 2013/05/02 | 86 | 87 | 85 | 85 | -1 | -1.2% | 1,917,000 |
| 2013/05/01 | 86 | 87 | 85 | 86 | +1 | +1.2% | 2,169,000 |
| 2013/04/30 | 85 | 87 | 85 | 85 | ±0 | ±0% | 1,867,000 |
| 2013/04/26 | 88 | 88 | 85 | 85 | -3 | -3.4% | 3,009,000 |
| 2013/04/25 | 87 | 88 | 85 | 88 | +3 | +3.5% | 3,801,000 |
| 2013/04/24 | 87 | 88 | 85 | 85 | ±0 | ±0% | 3,332,000 |
| 2013/04/23 | 84 | 86 | 83 | 85 | +2 | +2.4% | 4,048,000 |
| 2013/04/22 | 82 | 84 | 82 | 83 | +2 | +2.5% | 2,903,000 |
| 2013/04/19 | 83 | 83 | 81 | 81 | -1 | -1.2% | 1,612,000 |
| 2013/04/18 | 81 | 84 | 81 | 82 | ±0 | ±0% | 2,289,000 |
| 2013/04/17 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,613,000 |
| 2013/04/16 | 80 | 82 | 79 | 81 | ±0 | ±0% | 2,110,000 |
| 2013/04/15 | 81 | 83 | 80 | 81 | ±0 | ±0% | 2,312,000 |
| 2013/04/12 | 83 | 83 | 80 | 81 | -3 | -3.6% | 3,752,000 |
| 2013/04/11 | 84 | 85 | 82 | 84 | +1 | +1.2% | 2,734,000 |
| 2013/04/10 | 82 | 84 | 81 | 83 | +1 | +1.2% | 3,565,000 |
| 2013/04/09 | 81 | 82 | 80 | 82 | +2 | +2.5% | 2,566,000 |
2901～
2950
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
