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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 67 | 68 | 66 | 68 | +1 | +1.5% | 550,000 |
| 2011/07/15 | 69 | 69 | 67 | 67 | -1 | -1.5% | 1,215,000 |
| 2011/07/14 | 70 | 70 | 68 | 68 | -2 | -2.9% | 1,452,000 |
| 2011/07/13 | 68 | 71 | 68 | 70 | +1 | +1.4% | 1,800,000 |
| 2011/07/12 | 68 | 69 | 67 | 69 | -2 | -2.8% | 2,381,000 |
| 2011/07/11 | 68 | 71 | 68 | 71 | +4 | +6% | 4,751,000 |
| 2011/07/08 | 68 | 68 | 66 | 67 | ±0 | ±0% | 769,000 |
| 2011/07/07 | 66 | 68 | 66 | 67 | ±0 | ±0% | 626,000 |
| 2011/07/06 | 66 | 67 | 66 | 67 | +1 | +1.5% | 639,000 |
| 2011/07/05 | 67 | 67 | 66 | 66 | -2 | -2.9% | 807,000 |
| 2011/07/04 | 67 | 68 | 66 | 68 | +2 | +3% | 1,995,000 |
| 2011/07/01 | 66 | 67 | 65 | 66 | +1 | +1.5% | 1,023,000 |
| 2011/06/30 | 66 | 66 | 65 | 65 | -1 | -1.5% | 436,000 |
| 2011/06/29 | 66 | 66 | 65 | 66 | +1 | +1.5% | 625,000 |
| 2011/06/28 | 66 | 67 | 65 | 65 | -1 | -1.5% | 1,039,000 |
| 2011/06/27 | 67 | 68 | 65 | 66 | -1 | -1.5% | 2,796,000 |
| 2011/06/24 | 63 | 67 | 63 | 67 | +5 | +8.1% | 4,334,000 |
| 2011/06/23 | 63 | 63 | 62 | 62 | -1 | -1.6% | 657,000 |
| 2011/06/22 | 63 | 64 | 62 | 63 | ±0 | ±0% | 814,000 |
| 2011/06/21 | 62 | 63 | 61 | 63 | +2 | +3.3% | 649,000 |
| 2011/06/20 | 61 | 62 | 60 | 61 | +1 | +1.7% | 701,000 |
| 2011/06/17 | 62 | 63 | 60 | 60 | -2 | -3.2% | 858,000 |
| 2011/06/16 | 62 | 63 | 62 | 62 | -1 | -1.6% | 457,000 |
| 2011/06/15 | 64 | 65 | 62 | 63 | -1 | -1.6% | 1,134,000 |
| 2011/06/14 | 61 | 64 | 61 | 64 | +4 | +6.7% | 2,866,000 |
| 2011/06/13 | 61 | 61 | 60 | 60 | -1 | -1.6% | 586,000 |
| 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 |
3451～
3500
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
