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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 65 | 66 | 64 | 65 | +2 | +3.2% | 439,000 |
| 2010/06/02 | 65 | 65 | 63 | 63 | -2 | -3.1% | 638,000 |
| 2010/06/01 | 67 | 68 | 65 | 65 | -2 | -3% | 772,000 |
| 2010/05/31 | 66 | 67 | 64 | 67 | +1 | +1.5% | 600,000 |
| 2010/05/28 | 64 | 66 | 63 | 66 | +4 | +6.5% | 1,595,000 |
| 2010/05/27 | 61 | 62 | 60 | 62 | ±0 | ±0% | 513,000 |
| 2010/05/26 | 61 | 63 | 59 | 62 | +2 | +3.3% | 1,031,000 |
| 2010/05/25 | 62 | 63 | 60 | 60 | -2 | -3.2% | 710,000 |
| 2010/05/24 | 64 | 64 | 61 | 62 | -1 | -1.6% | 647,000 |
| 2010/05/21 | 60 | 63 | 59 | 63 | -1 | -1.6% | 1,390,000 |
| 2010/05/20 | 64 | 67 | 63 | 64 | -2 | -3% | 906,000 |
| 2010/05/19 | 64 | 67 | 60 | 66 | -2 | -2.9% | 2,532,000 |
| 2010/05/18 | 73 | 73 | 67 | 68 | -4 | -5.6% | 1,221,000 |
| 2010/05/17 | 74 | 74 | 72 | 72 | -3 | -4% | 951,000 |
| 2010/05/14 | 74 | 76 | 73 | 75 | +1 | +1.4% | 1,407,000 |
| 2010/05/13 | 73 | 76 | 72 | 74 | +1 | +1.4% | 1,385,000 |
| 2010/05/12 | 74 | 75 | 71 | 73 | -1 | -1.4% | 1,240,000 |
| 2010/05/11 | 77 | 78 | 74 | 74 | -1 | -1.3% | 1,088,000 |
| 2010/05/10 | 71 | 75 | 71 | 75 | +3 | +4.2% | 823,000 |
| 2010/05/07 | 73 | 75 | 70 | 72 | -4 | -5.3% | 3,807,000 |
| 2010/05/06 | 76 | 78 | 76 | 76 | -3 | -3.8% | 765,000 |
| 2010/04/30 | 78 | 79 | 77 | 79 | +1 | +1.3% | 535,000 |
| 2010/04/28 | 76 | 78 | 76 | 78 | ±0 | ±0% | 1,073,000 |
| 2010/04/27 | 78 | 80 | 76 | 78 | ±0 | ±0% | 2,204,000 |
| 2010/04/26 | 79 | 79 | 78 | 78 | ±0 | ±0% | 708,000 |
| 2010/04/23 | 78 | 79 | 77 | 78 | ±0 | ±0% | 455,000 |
| 2010/04/22 | 79 | 79 | 77 | 78 | -1 | -1.3% | 755,000 |
| 2010/04/21 | 77 | 79 | 76 | 79 | +2 | +2.6% | 725,000 |
| 2010/04/20 | 77 | 78 | 75 | 77 | ±0 | ±0% | 1,663,000 |
| 2010/04/19 | 77 | 78 | 75 | 77 | -2 | -2.5% | 1,294,000 |
| 2010/04/16 | 82 | 82 | 77 | 79 | -3 | -3.7% | 3,763,000 |
| 2010/04/15 | 82 | 83 | 80 | 82 | +3 | +3.8% | 3,341,000 |
| 2010/04/14 | 80 | 81 | 78 | 79 | ±0 | ±0% | 2,284,000 |
| 2010/04/13 | 81 | 81 | 77 | 79 | -3 | -3.7% | 4,511,000 |
| 2010/04/12 | 79 | 83 | 77 | 82 | +7 | +9.3% | 10,898,000 |
| 2010/04/09 | 72 | 75 | 72 | 75 | +4 | +5.6% | 1,986,000 |
| 2010/04/08 | 73 | 75 | 71 | 71 | -1 | -1.4% | 4,567,000 |
| 2010/04/07 | 70 | 74 | 69 | 72 | +2 | +2.9% | 3,365,000 |
| 2010/04/06 | 70 | 71 | 68 | 70 | -1 | -1.4% | 2,301,000 |
| 2010/04/05 | 68 | 71 | 67 | 71 | +3 | +4.4% | 3,570,000 |
| 2010/04/02 | 68 | 69 | 67 | 68 | ±0 | ±0% | 703,000 |
| 2010/04/01 | 69 | 69 | 67 | 68 | - | - | 910,000 |
3651～
3692
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
