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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 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 |
| 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 |
3501～
3550
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
