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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 53 | 53 | 52 | 52 | ±0 | ±0% | 339,000 |
| 2010/10/26 | 53 | 53 | 52 | 52 | -1 | -1.9% | 351,000 |
| 2010/10/25 | 53 | 53 | 52 | 53 | ±0 | ±0% | 373,000 |
| 2010/10/22 | 52 | 53 | 51 | 53 | +1 | +1.9% | 478,000 |
| 2010/10/21 | 53 | 53 | 52 | 52 | -1 | -1.9% | 250,000 |
| 2010/10/20 | 53 | 54 | 52 | 53 | ±0 | ±0% | 364,000 |
| 2010/10/19 | 53 | 55 | 53 | 53 | -1 | -1.9% | 240,000 |
| 2010/10/18 | 53 | 54 | 52 | 54 | +1 | +1.9% | 330,000 |
| 2010/10/15 | 55 | 55 | 53 | 53 | -2 | -3.6% | 841,000 |
| 2010/10/14 | 55 | 56 | 54 | 55 | ±0 | ±0% | 485,000 |
| 2010/10/13 | 55 | 56 | 55 | 55 | -1 | -1.8% | 372,000 |
| 2010/10/12 | 58 | 58 | 56 | 56 | -2 | -3.4% | 445,000 |
| 2010/10/08 | 58 | 58 | 57 | 58 | ±0 | ±0% | 115,000 |
| 2010/10/07 | 57 | 58 | 56 | 58 | +1 | +1.8% | 231,000 |
| 2010/10/06 | 55 | 57 | 55 | 57 | +2 | +3.6% | 261,000 |
| 2010/10/05 | 55 | 56 | 55 | 55 | -1 | -1.8% | 279,000 |
| 2010/10/04 | 57 | 57 | 56 | 56 | -1 | -1.8% | 439,000 |
| 2010/10/01 | 57 | 58 | 56 | 57 | ±0 | ±0% | 266,000 |
| 2010/09/30 | 58 | 58 | 57 | 57 | -2 | -3.4% | 236,000 |
| 2010/09/29 | 59 | 59 | 58 | 59 | ±0 | ±0% | 130,000 |
| 2010/09/28 | 58 | 59 | 58 | 59 | ±0 | ±0% | 127,000 |
| 2010/09/27 | 59 | 59 | 57 | 59 | +2 | +3.5% | 339,000 |
| 2010/09/24 | 57 | 58 | 57 | 57 | -1 | -1.7% | 312,000 |
| 2010/09/22 | 58 | 60 | 58 | 58 | ±0 | ±0% | 284,000 |
| 2010/09/21 | 59 | 59 | 58 | 58 | -1 | -1.7% | 287,000 |
| 2010/09/17 | 59 | 59 | 58 | 59 | ±0 | ±0% | 265,000 |
| 2010/09/16 | 59 | 59 | 58 | 59 | ±0 | ±0% | 187,000 |
| 2010/09/15 | 57 | 59 | 57 | 59 | +1 | +1.7% | 787,000 |
| 2010/09/14 | 60 | 60 | 57 | 58 | -1 | -1.7% | 509,000 |
| 2010/09/13 | 60 | 60 | 58 | 59 | -1 | -1.7% | 846,000 |
| 2010/09/10 | 61 | 61 | 60 | 60 | ±0 | ±0% | 413,000 |
| 2010/09/09 | 60 | 61 | 59 | 60 | +1 | +1.7% | 276,000 |
| 2010/09/08 | 58 | 60 | 58 | 59 | ±0 | ±0% | 593,000 |
| 2010/09/07 | 61 | 61 | 59 | 59 | -2 | -3.3% | 581,000 |
| 2010/09/06 | 58 | 62 | 58 | 61 | +4 | +7% | 2,395,000 |
| 2010/09/03 | 56 | 57 | 55 | 57 | +1 | +1.8% | 313,000 |
| 2010/09/02 | 56 | 57 | 55 | 56 | +1 | +1.8% | 334,000 |
| 2010/09/01 | 55 | 56 | 55 | 55 | -1 | -1.8% | 254,000 |
| 2010/08/31 | 57 | 57 | 56 | 56 | -2 | -3.4% | 232,000 |
| 2010/08/30 | 59 | 59 | 58 | 58 | ±0 | ±0% | 429,000 |
| 2010/08/27 | 57 | 58 | 56 | 58 | +1 | +1.8% | 665,000 |
| 2010/08/26 | 57 | 58 | 56 | 57 | +1 | +1.8% | 323,000 |
| 2010/08/25 | 56 | 57 | 54 | 56 | -1 | -1.8% | 853,000 |
| 2010/08/24 | 60 | 60 | 56 | 57 | -3 | -5% | 1,024,000 |
| 2010/08/23 | 61 | 61 | 60 | 60 | -2 | -3.2% | 262,000 |
| 2010/08/20 | 61 | 62 | 61 | 62 | ±0 | ±0% | 334,000 |
| 2010/08/19 | 61 | 62 | 61 | 62 | ±0 | ±0% | 472,000 |
| 2010/08/18 | 63 | 63 | 61 | 62 | ±0 | ±0% | 632,000 |
| 2010/08/17 | 61 | 62 | 61 | 62 | +1 | +1.6% | 245,000 |
| 2010/08/16 | 63 | 63 | 61 | 61 | -1 | -1.6% | 143,000 |
3551～
3600
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
