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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 61 | 63 | 60 | 61 | ±0 | ±0% | 1,633,000 |
| 2011/06/09 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,206,000 |
| 2011/06/08 | 62 | 63 | 60 | 61 | -1 | -1.6% | 1,191,000 |
| 2011/06/07 | 61 | 64 | 60 | 62 | +1 | +1.6% | 2,352,000 |
| 2011/06/06 | 65 | 65 | 61 | 61 | -4 | -6.2% | 1,661,000 |
| 2011/06/03 | 65 | 67 | 65 | 65 | -1 | -1.5% | 793,000 |
| 2011/06/02 | 66 | 67 | 65 | 66 | -1 | -1.5% | 928,000 |
| 2011/06/01 | 67 | 68 | 66 | 67 | +1 | +1.5% | 907,000 |
| 2011/05/31 | 66 | 67 | 65 | 66 | ±0 | ±0% | 866,000 |
| 2011/05/30 | 66 | 67 | 66 | 66 | -1 | -1.5% | 543,000 |
| 2011/05/27 | 68 | 68 | 67 | 67 | ±0 | ±0% | 485,000 |
| 2011/05/26 | 67 | 68 | 66 | 67 | ±0 | ±0% | 857,000 |
| 2011/05/25 | 68 | 69 | 66 | 67 | -1 | -1.5% | 1,553,000 |
| 2011/05/24 | 66 | 70 | 66 | 68 | +1 | +1.5% | 2,273,000 |
| 2011/05/23 | 70 | 70 | 67 | 67 | -3 | -4.3% | 1,932,000 |
| 2011/05/20 | 72 | 73 | 70 | 70 | ±0 | ±0% | 2,359,000 |
| 2011/05/19 | 73 | 74 | 70 | 70 | -2 | -2.8% | 1,526,000 |
| 2011/05/18 | 70 | 74 | 70 | 72 | +2 | +2.9% | 4,698,000 |
| 2011/05/17 | 69 | 71 | 69 | 70 | ±0 | ±0% | 2,527,000 |
| 2011/05/16 | 72 | 72 | 69 | 70 | -8 | -10.3% | 4,277,000 |
| 2011/05/13 | 79 | 80 | 76 | 78 | -3 | -3.7% | 3,499,000 |
| 2011/05/12 | 81 | 83 | 80 | 81 | -2 | -2.4% | 3,396,000 |
| 2011/05/11 | 80 | 84 | 79 | 83 | +4 | +5.1% | 8,263,000 |
| 2011/05/10 | 77 | 79 | 75 | 79 | +2 | +2.6% | 2,571,000 |
| 2011/05/09 | 75 | 78 | 74 | 77 | +3 | +4.1% | 2,452,000 |
| 2011/05/06 | 74 | 75 | 73 | 74 | -2 | -2.6% | 944,000 |
| 2011/05/02 | 75 | 77 | 74 | 76 | +3 | +4.1% | 4,274,000 |
| 2011/04/28 | 72 | 74 | 72 | 73 | +1 | +1.4% | 703,000 |
| 2011/04/27 | 74 | 74 | 72 | 72 | -1 | -1.4% | 371,000 |
| 2011/04/26 | 73 | 74 | 72 | 73 | ±0 | ±0% | 723,000 |
| 2011/04/25 | 72 | 74 | 72 | 73 | +1 | +1.4% | 938,000 |
| 2011/04/22 | 73 | 73 | 72 | 72 | -1 | -1.4% | 391,000 |
| 2011/04/21 | 74 | 75 | 73 | 73 | ±0 | ±0% | 1,134,000 |
| 2011/04/20 | 73 | 74 | 72 | 73 | ±0 | ±0% | 966,000 |
| 2011/04/19 | 71 | 73 | 71 | 73 | +1 | +1.4% | 481,000 |
| 2011/04/18 | 72 | 73 | 72 | 72 | ±0 | ±0% | 421,000 |
| 2011/04/15 | 73 | 74 | 72 | 72 | -1 | -1.4% | 2,167,000 |
| 2011/04/14 | 72 | 74 | 72 | 73 | ±0 | ±0% | 819,000 |
| 2011/04/13 | 71 | 73 | 70 | 73 | +2 | +2.8% | 792,000 |
| 2011/04/12 | 72 | 73 | 71 | 71 | -3 | -4.1% | 1,057,000 |
| 2011/04/11 | 73 | 75 | 72 | 74 | +2 | +2.8% | 1,847,000 |
| 2011/04/08 | 70 | 74 | 69 | 72 | +1 | +1.4% | 2,415,000 |
| 2011/04/07 | 72 | 72 | 71 | 71 | -2 | -2.7% | 967,000 |
| 2011/04/06 | 74 | 75 | 71 | 73 | ±0 | ±0% | 1,752,000 |
| 2011/04/05 | 75 | 75 | 71 | 73 | -2 | -2.7% | 2,115,000 |
| 2011/04/04 | 77 | 78 | 74 | 75 | -2 | -2.6% | 2,712,000 |
| 2011/04/01 | 78 | 79 | 77 | 77 | -2 | -2.5% | 2,517,000 |
| 2011/03/31 | 80 | 81 | 77 | 79 | ±0 | ±0% | 3,865,000 |
| 2011/03/30 | 73 | 81 | 71 | 79 | +9 | +12.9% | 13,540,000 |
| 2011/03/29 | 69 | 73 | 68 | 70 | ±0 | ±0% | 2,079,000 |
3401～
3450
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
