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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/04/08 | 80 | 80 | 78 | 80 | +2 | +2.6% | 1,755,000 |
| 2013/04/05 | 78 | 80 | 76 | 78 | +3 | +4% | 3,332,000 |
| 2013/04/04 | 75 | 76 | 74 | 75 | -1 | -1.3% | 1,930,000 |
| 2013/04/03 | 73 | 77 | 73 | 76 | +5 | +7% | 2,386,000 |
| 2013/04/02 | 73 | 73 | 71 | 71 | -3 | -4.1% | 3,835,000 |
| 2013/04/01 | 77 | 77 | 74 | 74 | -3 | -3.9% | 2,097,000 |
| 2013/03/29 | 79 | 80 | 77 | 77 | -2 | -2.5% | 1,995,000 |
| 2013/03/28 | 80 | 81 | 79 | 79 | -1 | -1.3% | 1,850,000 |
| 2013/03/27 | 79 | 81 | 78 | 80 | +2 | +2.6% | 1,676,000 |
| 2013/03/26 | 79 | 80 | 78 | 78 | -1 | -1.3% | 2,670,000 |
| 2013/03/25 | 81 | 82 | 79 | 79 | -2 | -2.5% | 1,946,000 |
| 2013/03/22 | 82 | 83 | 81 | 81 | -2 | -2.4% | 1,523,000 |
| 2013/03/21 | 83 | 84 | 82 | 83 | +1 | +1.2% | 2,483,000 |
| 2013/03/19 | 83 | 84 | 82 | 82 | ±0 | ±0% | 1,668,000 |
| 2013/03/18 | 83 | 84 | 82 | 82 | -3 | -3.5% | 1,518,000 |
| 2013/03/15 | 86 | 86 | 83 | 85 | ±0 | ±0% | 3,015,000 |
| 2013/03/14 | 86 | 88 | 84 | 85 | +2 | +2.4% | 5,615,000 |
| 2013/03/13 | 85 | 88 | 82 | 83 | ±0 | ±0% | 9,033,000 |
| 2013/03/12 | 81 | 83 | 81 | 83 | +3 | +3.8% | 4,896,000 |
| 2013/03/11 | 81 | 82 | 80 | 80 | ±0 | ±0% | 2,670,000 |
| 2013/03/08 | 80 | 81 | 79 | 80 | +1 | +1.3% | 1,848,000 |
| 2013/03/07 | 81 | 82 | 79 | 79 | -1 | -1.3% | 1,731,000 |
| 2013/03/06 | 80 | 81 | 79 | 80 | +2 | +2.6% | 2,551,000 |
| 2013/03/05 | 78 | 80 | 78 | 78 | -1 | -1.3% | 1,524,000 |
3001～
3050
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
