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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 80 | 81 | 78 | 79 | -1 | -1.3% | 1,782,000 |
| 2013/03/01 | 80 | 81 | 79 | 80 | -1 | -1.2% | 1,479,000 |
| 2013/02/28 | 82 | 82 | 80 | 81 | ±0 | ±0% | 1,159,000 |
| 2013/02/27 | 80 | 81 | 79 | 81 | +1 | +1.3% | 1,749,000 |
| 2013/02/26 | 80 | 81 | 79 | 80 | -2 | -2.4% | 2,138,000 |
| 2013/02/25 | 84 | 84 | 82 | 82 | ±0 | ±0% | 1,475,000 |
| 2013/02/22 | 81 | 82 | 80 | 82 | +1 | +1.2% | 1,892,000 |
| 2013/02/21 | 80 | 83 | 80 | 81 | +1 | +1.3% | 2,408,000 |
| 2013/02/20 | 78 | 81 | 77 | 80 | +3 | +3.9% | 3,992,000 |
| 2013/02/19 | 77 | 78 | 76 | 77 | -1 | -1.3% | 3,105,000 |
| 2013/02/18 | 75 | 79 | 75 | 78 | +4 | +5.4% | 2,325,000 |
| 2013/02/15 | 77 | 77 | 72 | 74 | -2 | -2.6% | 3,267,000 |
| 2013/02/14 | 80 | 80 | 74 | 76 | -4 | -5% | 5,572,000 |
| 2013/02/13 | 84 | 85 | 80 | 80 | -3 | -3.6% | 4,473,000 |
| 2013/02/12 | 84 | 87 | 83 | 83 | -14 | -14.4% | 14,936,000 |
| 2013/02/08 | 98 | 98 | 95 | 97 | +1 | +1% | 3,833,000 |
| 2013/02/07 | 96 | 100 | 95 | 96 | +1 | +1.1% | 6,353,000 |
| 2013/02/06 | 96 | 97 | 94 | 95 | +1 | +1.1% | 1,402,000 |
| 2013/02/05 | 97 | 97 | 94 | 94 | -3 | -3.1% | 3,088,000 |
| 2013/02/04 | 96 | 97 | 96 | 97 | +3 | +3.2% | 1,914,000 |
| 2013/02/01 | 95 | 96 | 93 | 94 | ±0 | ±0% | 3,179,000 |
| 2013/01/31 | 97 | 98 | 93 | 94 | -3 | -3.1% | 4,661,000 |
| 2013/01/30 | 96 | 98 | 95 | 97 | +2 | +2.1% | 3,654,000 |
| 2013/01/29 | 98 | 100 | 95 | 95 | -7 | -6.9% | 11,010,000 |
| 2013/01/28 | 92 | 103 | 92 | 102 | +11 | +12.1% | 18,957,000 |
| 2013/01/25 | 94 | 95 | 91 | 91 | -1 | -1.1% | 4,993,000 |
| 2013/01/24 | 90 | 92 | 88 | 92 | +1 | +1.1% | 3,541,000 |
| 2013/01/23 | 92 | 95 | 90 | 91 | -1 | -1.1% | 6,994,000 |
| 2013/01/22 | 95 | 101 | 92 | 92 | -2 | -2.1% | 26,396,000 |
| 2013/01/21 | 90 | 97 | 89 | 94 | +6 | +6.8% | 12,905,000 |
| 2013/01/18 | 88 | 89 | 86 | 88 | +3 | +3.5% | 2,513,000 |
| 2013/01/17 | 87 | 91 | 84 | 85 | -2 | -2.3% | 5,167,000 |
| 2013/01/16 | 91 | 92 | 84 | 87 | -5 | -5.4% | 5,816,000 |
| 2013/01/15 | 92 | 95 | 91 | 92 | -2 | -2.1% | 7,710,000 |
| 2013/01/11 | 87 | 97 | 87 | 94 | +8 | +9.3% | 26,427,000 |
| 2013/01/10 | 88 | 89 | 86 | 86 | -2 | -2.3% | 3,289,000 |
| 2013/01/09 | 86 | 89 | 85 | 88 | ±0 | ±0% | 4,028,000 |
| 2013/01/08 | 87 | 90 | 86 | 88 | -2 | -2.2% | 5,400,000 |
| 2013/01/07 | 93 | 93 | 88 | 90 | -2 | -2.2% | 6,956,000 |
| 2013/01/04 | 96 | 98 | 87 | 92 | -2 | -2.1% | 22,273,000 |
| 2012/12/28 | 81 | 94 | 79 | 94 | +17 | +22.1% | 28,453,000 |
| 2012/12/27 | 71 | 83 | 70 | 77 | +8 | +11.6% | 17,832,000 |
| 2012/12/26 | 69 | 70 | 68 | 69 | ±0 | ±0% | 1,074,000 |
| 2012/12/25 | 68 | 70 | 68 | 69 | +2 | +3% | 2,435,000 |
| 2012/12/21 | 69 | 70 | 67 | 67 | -1 | -1.5% | 1,740,000 |
| 2012/12/20 | 69 | 69 | 68 | 68 | -2 | -2.9% | 1,016,000 |
| 2012/12/19 | 69 | 70 | 68 | 70 | +3 | +4.5% | 2,072,000 |
| 2012/12/18 | 67 | 70 | 66 | 67 | ±0 | ±0% | 2,775,000 |
| 2012/12/17 | 67 | 68 | 66 | 67 | ±0 | ±0% | 1,565,000 |
| 2012/12/14 | 67 | 68 | 67 | 67 | -1 | -1.5% | 1,370,000 |
3051～
3100
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
