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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 78 | 79 | 77 | 78 | +1 | +1.3% | 1,069,000 |
| 2011/01/12 | 82 | 82 | 77 | 77 | -4 | -4.9% | 4,789,000 |
| 2011/01/11 | 81 | 82 | 80 | 81 | +2 | +2.5% | 4,597,000 |
| 2011/01/07 | 78 | 81 | 78 | 79 | +1 | +1.3% | 4,678,000 |
| 2011/01/06 | 77 | 79 | 77 | 78 | +1 | +1.3% | 2,431,000 |
| 2011/01/05 | 76 | 77 | 75 | 77 | +2 | +2.7% | 1,176,000 |
| 2011/01/04 | 73 | 76 | 72 | 75 | +3 | +4.2% | 1,247,000 |
| 2010/12/30 | 74 | 74 | 72 | 72 | -2 | -2.7% | 412,000 |
| 2010/12/29 | 73 | 74 | 72 | 74 | +1 | +1.4% | 421,000 |
| 2010/12/28 | 73 | 74 | 72 | 73 | ±0 | ±0% | 604,000 |
| 2010/12/27 | 72 | 75 | 72 | 73 | ±0 | ±0% | 1,454,000 |
| 2010/12/24 | 74 | 74 | 72 | 73 | -1 | -1.4% | 1,289,000 |
| 2010/12/22 | 74 | 75 | 73 | 74 | ±0 | ±0% | 693,000 |
| 2010/12/21 | 76 | 76 | 74 | 74 | -3 | -3.9% | 1,409,000 |
| 2010/12/20 | 78 | 79 | 76 | 77 | ±0 | ±0% | 2,769,000 |
| 2010/12/17 | 77 | 79 | 75 | 77 | +1 | +1.3% | 3,966,000 |
| 2010/12/16 | 74 | 78 | 74 | 76 | +2 | +2.7% | 6,963,000 |
| 2010/12/15 | 74 | 75 | 72 | 74 | ±0 | ±0% | 1,355,000 |
| 2010/12/14 | 74 | 75 | 72 | 74 | ±0 | ±0% | 3,136,000 |
| 2010/12/13 | 70 | 74 | 69 | 74 | +4 | +5.7% | 4,184,000 |
| 2010/12/10 | 71 | 72 | 69 | 70 | -1 | -1.4% | 2,103,000 |
| 2010/12/09 | 71 | 71 | 70 | 71 | ±0 | ±0% | 1,138,000 |
| 2010/12/08 | 71 | 72 | 70 | 71 | -1 | -1.4% | 1,678,000 |
| 2010/12/07 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,402,000 |
| 2010/12/06 | 70 | 73 | 70 | 72 | +2 | +2.9% | 2,793,000 |
| 2010/12/03 | 71 | 71 | 69 | 70 | -1 | -1.4% | 1,554,000 |
| 2010/12/02 | 71 | 72 | 70 | 71 | +1 | +1.4% | 2,261,000 |
| 2010/12/01 | 69 | 70 | 67 | 70 | ±0 | ±0% | 2,039,000 |
| 2010/11/30 | 72 | 72 | 68 | 70 | -2 | -2.8% | 3,118,000 |
| 2010/11/29 | 70 | 73 | 69 | 72 | +1 | +1.4% | 5,171,000 |
| 2010/11/26 | 67 | 77 | 66 | 71 | +4 | +6% | 17,144,000 |
| 2010/11/25 | 70 | 71 | 65 | 67 | +7 | +11.7% | 11,433,000 |
| 2010/11/24 | 58 | 61 | 57 | 60 | +1 | +1.7% | 1,418,000 |
| 2010/11/22 | 58 | 59 | 58 | 59 | +1 | +1.7% | 415,000 |
| 2010/11/19 | 59 | 60 | 57 | 58 | ±0 | ±0% | 1,250,000 |
| 2010/11/18 | 56 | 58 | 55 | 58 | +2 | +3.6% | 1,406,000 |
| 2010/11/17 | 57 | 57 | 56 | 56 | -1 | -1.8% | 531,000 |
| 2010/11/16 | 57 | 57 | 56 | 57 | ±0 | ±0% | 835,000 |
| 2010/11/15 | 56 | 57 | 55 | 57 | +2 | +3.6% | 376,000 |
| 2010/11/12 | 57 | 58 | 55 | 55 | -2 | -3.5% | 691,000 |
| 2010/11/11 | 57 | 57 | 56 | 57 | +1 | +1.8% | 403,000 |
| 2010/11/10 | 55 | 57 | 55 | 56 | +1 | +1.8% | 408,000 |
| 2010/11/09 | 55 | 57 | 54 | 55 | -1 | -1.8% | 676,000 |
| 2010/11/08 | 56 | 56 | 55 | 56 | +1 | +1.8% | 716,000 |
| 2010/11/05 | 53 | 55 | 53 | 55 | +3 | +5.8% | 853,000 |
| 2010/11/04 | 51 | 53 | 51 | 52 | +1 | +2% | 253,000 |
| 2010/11/02 | 51 | 51 | 50 | 51 | +1 | +2% | 151,000 |
| 2010/11/01 | 50 | 51 | 50 | 50 | -1 | -2% | 275,000 |
| 2010/10/29 | 51 | 51 | 50 | 51 | -1 | -1.9% | 442,000 |
| 2010/10/28 | 52 | 52 | 51 | 52 | ±0 | ±0% | 721,000 |
3501～
3550
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
