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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 71 | 72 | 69 | 70 | +1 | +1.4% | 1,538,000 |
| 2011/03/25 | 76 | 76 | 68 | 69 | -5 | -6.8% | 4,535,000 |
| 2011/03/24 | 76 | 76 | 73 | 74 | ±0 | ±0% | 2,972,000 |
| 2011/03/23 | 76 | 78 | 73 | 74 | -2 | -2.6% | 3,269,000 |
| 2011/03/22 | 76 | 78 | 74 | 76 | +5 | +7% | 4,256,000 |
| 2011/03/18 | 70 | 73 | 69 | 71 | +3 | +4.4% | 5,737,000 |
| 2011/03/17 | 61 | 69 | 61 | 68 | -1 | -1.4% | 4,613,000 |
| 2011/03/16 | 61 | 70 | 61 | 69 | +9 | +15% | 7,066,000 |
| 2011/03/15 | 70 | 71 | 47 | 60 | -14 | -18.9% | 8,601,000 |
| 2011/03/14 | 77 | 85 | 74 | 74 | -18 | -19.6% | 8,834,000 |
| 2011/03/11 | 92 | 96 | 91 | 92 | -3 | -3.2% | 10,096,000 |
| 2011/03/10 | 105 | 108 | 95 | 95 | -7 | -6.9% | 45,402,000 |
| 2011/03/09 | 99 | 103 | 96 | 102 | +5 | +5.2% | 14,213,000 |
| 2011/03/08 | 100 | 102 | 95 | 97 | -4 | -4% | 11,383,000 |
| 2011/03/07 | 92 | 107 | 91 | 101 | +10 | +11% | 39,037,000 |
| 2011/03/04 | 95 | 96 | 91 | 91 | +1 | +1.1% | 9,897,000 |
| 2011/03/03 | 85 | 97 | 84 | 90 | +6 | +7.1% | 15,402,000 |
| 2011/03/02 | 84 | 86 | 83 | 84 | -3 | -3.4% | 4,721,000 |
| 2011/03/01 | 87 | 88 | 84 | 87 | +3 | +3.6% | 3,607,000 |
| 2011/02/28 | 82 | 85 | 79 | 84 | +2 | +2.4% | 4,717,000 |
| 2011/02/25 | 79 | 82 | 78 | 82 | +4 | +5.1% | 3,449,000 |
| 2011/02/24 | 82 | 82 | 78 | 78 | -5 | -6% | 3,239,000 |
| 2011/02/23 | 82 | 86 | 82 | 83 | -1 | -1.2% | 3,083,000 |
| 2011/02/22 | 89 | 90 | 82 | 84 | -2 | -2.3% | 7,786,000 |
| 2011/02/21 | 82 | 88 | 81 | 86 | +6 | +7.5% | 15,029,000 |
| 2011/02/18 | 77 | 81 | 77 | 80 | +3 | +3.9% | 4,794,000 |
| 2011/02/17 | 78 | 78 | 77 | 77 | ±0 | ±0% | 1,149,000 |
| 2011/02/16 | 78 | 79 | 77 | 77 | -1 | -1.3% | 1,232,000 |
| 2011/02/15 | 76 | 79 | 75 | 78 | +2 | +2.6% | 2,072,000 |
| 2011/02/14 | 77 | 77 | 74 | 76 | -2 | -2.6% | 1,946,000 |
| 2011/02/10 | 77 | 78 | 76 | 78 | +1 | +1.3% | 757,000 |
| 2011/02/09 | 78 | 79 | 75 | 77 | ±0 | ±0% | 1,813,000 |
| 2011/02/08 | 79 | 79 | 77 | 77 | -1 | -1.3% | 1,021,000 |
| 2011/02/07 | 76 | 78 | 75 | 78 | +4 | +5.4% | 2,107,000 |
| 2011/02/04 | 75 | 75 | 73 | 74 | -1 | -1.3% | 1,197,000 |
| 2011/02/03 | 75 | 75 | 73 | 75 | +1 | +1.4% | 665,000 |
| 2011/02/02 | 73 | 75 | 73 | 74 | +2 | +2.8% | 984,000 |
| 2011/02/01 | 72 | 73 | 71 | 72 | -1 | -1.4% | 445,000 |
| 2011/01/31 | 70 | 73 | 70 | 73 | ±0 | ±0% | 813,000 |
| 2011/01/28 | 74 | 74 | 72 | 73 | ±0 | ±0% | 1,498,000 |
| 2011/01/27 | 75 | 76 | 73 | 73 | -2 | -2.7% | 1,183,000 |
| 2011/01/26 | 76 | 76 | 74 | 75 | -1 | -1.3% | 760,000 |
| 2011/01/25 | 77 | 78 | 75 | 76 | +2 | +2.7% | 1,565,000 |
| 2011/01/24 | 74 | 75 | 74 | 74 | +1 | +1.4% | 653,000 |
| 2011/01/21 | 78 | 78 | 73 | 73 | -5 | -6.4% | 2,570,000 |
| 2011/01/20 | 78 | 79 | 77 | 78 | -1 | -1.3% | 1,186,000 |
| 2011/01/19 | 79 | 80 | 78 | 79 | ±0 | ±0% | 1,487,000 |
| 2011/01/18 | 77 | 79 | 77 | 79 | +2 | +2.6% | 874,000 |
| 2011/01/17 | 78 | 79 | 77 | 77 | ±0 | ±0% | 626,000 |
| 2011/01/14 | 79 | 79 | 77 | 77 | -1 | -1.3% | 696,000 |
3451～
3500
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
