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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 61 | 62 | 59 | 62 | +1 | +1.6% | 466,000 |
| 2010/08/12 | 61 | 62 | 59 | 61 | -1 | -1.6% | 897,000 |
| 2010/08/11 | 65 | 65 | 62 | 62 | -3 | -4.6% | 614,000 |
| 2010/08/10 | 65 | 67 | 64 | 65 | ±0 | ±0% | 1,368,000 |
| 2010/08/09 | 64 | 65 | 63 | 65 | +1 | +1.6% | 384,000 |
| 2010/08/06 | 64 | 64 | 63 | 64 | ±0 | ±0% | 213,000 |
| 2010/08/05 | 63 | 64 | 62 | 64 | +2 | +3.2% | 323,000 |
| 2010/08/04 | 63 | 63 | 62 | 62 | -1 | -1.6% | 281,000 |
| 2010/08/03 | 64 | 65 | 63 | 63 | ±0 | ±0% | 283,000 |
| 2010/08/02 | 64 | 65 | 63 | 63 | -2 | -3.1% | 289,000 |
| 2010/07/30 | 65 | 65 | 64 | 65 | ±0 | ±0% | 275,000 |
| 2010/07/29 | 64 | 67 | 64 | 65 | ±0 | ±0% | 946,000 |
| 2010/07/28 | 65 | 66 | 64 | 65 | ±0 | ±0% | 344,000 |
| 2010/07/27 | 65 | 66 | 64 | 65 | +1 | +1.6% | 313,000 |
| 2010/07/26 | 63 | 65 | 63 | 64 | +1 | +1.6% | 743,000 |
| 2010/07/23 | 62 | 63 | 62 | 63 | +3 | +5% | 286,000 |
| 2010/07/22 | 63 | 63 | 60 | 60 | -3 | -4.8% | 833,000 |
| 2010/07/21 | 64 | 65 | 63 | 63 | -1 | -1.6% | 311,000 |
| 2010/07/20 | 64 | 64 | 63 | 64 | -1 | -1.5% | 175,000 |
| 2010/07/16 | 66 | 66 | 62 | 65 | -1 | -1.5% | 1,043,000 |
| 2010/07/15 | 67 | 67 | 66 | 66 | -1 | -1.5% | 386,000 |
| 2010/07/14 | 67 | 68 | 66 | 67 | +1 | +1.5% | 602,000 |
| 2010/07/13 | 67 | 68 | 66 | 66 | -1 | -1.5% | 608,000 |
| 2010/07/12 | 68 | 69 | 66 | 67 | -1 | -1.5% | 790,000 |
| 2010/07/09 | 68 | 68 | 66 | 68 | +1 | +1.5% | 856,000 |
| 2010/07/08 | 68 | 69 | 66 | 67 | +2 | +3.1% | 800,000 |
| 2010/07/07 | 68 | 68 | 65 | 65 | -3 | -4.4% | 807,000 |
| 2010/07/06 | 67 | 68 | 66 | 68 | +1 | +1.5% | 534,000 |
| 2010/07/05 | 65 | 69 | 65 | 67 | +2 | +3.1% | 1,047,000 |
| 2010/07/02 | 63 | 67 | 63 | 65 | +2 | +3.2% | 1,045,000 |
| 2010/07/01 | 65 | 65 | 63 | 63 | -2 | -3.1% | 763,000 |
| 2010/06/30 | 65 | 66 | 64 | 65 | -3 | -4.4% | 1,264,000 |
| 2010/06/29 | 68 | 71 | 66 | 68 | +1 | +1.5% | 1,954,000 |
| 2010/06/28 | 72 | 72 | 67 | 67 | -4 | -5.6% | 1,642,000 |
| 2010/06/25 | 73 | 74 | 71 | 71 | -2 | -2.7% | 1,649,000 |
| 2010/06/24 | 75 | 78 | 73 | 73 | -2 | -2.7% | 4,108,000 |
| 2010/06/23 | 72 | 75 | 71 | 75 | +1 | +1.4% | 1,952,000 |
| 2010/06/22 | 75 | 76 | 73 | 74 | -3 | -3.9% | 2,906,000 |
| 2010/06/21 | 70 | 77 | 70 | 77 | +9 | +13.2% | 7,629,000 |
| 2010/06/18 | 69 | 70 | 68 | 68 | -2 | -2.9% | 700,000 |
| 2010/06/17 | 70 | 72 | 68 | 70 | -1 | -1.4% | 2,468,000 |
| 2010/06/16 | 67 | 72 | 66 | 71 | +5 | +7.6% | 5,065,000 |
| 2010/06/15 | 67 | 67 | 64 | 66 | ±0 | ±0% | 2,070,000 |
| 2010/06/14 | 65 | 68 | 65 | 66 | +2 | +3.1% | 1,646,000 |
| 2010/06/11 | 64 | 65 | 63 | 64 | +2 | +3.2% | 783,000 |
| 2010/06/10 | 62 | 62 | 61 | 62 | ±0 | ±0% | 435,000 |
| 2010/06/09 | 64 | 64 | 61 | 62 | -1 | -1.6% | 1,232,000 |
| 2010/06/08 | 63 | 65 | 62 | 63 | ±0 | ±0% | 1,005,000 |
| 2010/06/07 | 64 | 65 | 63 | 63 | -4 | -6% | 1,107,000 |
| 2010/06/04 | 65 | 69 | 65 | 67 | +2 | +3.1% | 3,508,000 |
3601～
3650
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
