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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
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
