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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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
