ジャパンエンジンコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 9,810 | 9,850 | 9,550 | 9,740 | -120 | -1.2% | 171,600 |
| 2025/09/12 | 9,830 | 10,250 | 9,760 | 9,860 | +100 | +1% | 321,700 |
| 2025/09/11 | 9,820 | 10,110 | 9,720 | 9,760 | -30 | -0.3% | 161,100 |
| 2025/09/10 | 9,740 | 9,890 | 9,650 | 9,790 | ±0 | ±0% | 80,000 |
| 2025/09/09 | 10,180 | 10,180 | 9,630 | 9,790 | -260 | -2.6% | 189,100 |
| 2025/09/08 | 9,780 | 10,160 | 9,640 | 10,050 | +320 | +3.3% | 309,900 |
| 2025/09/05 | 10,090 | 10,090 | 9,580 | 9,730 | -70 | -0.7% | 187,900 |
| 2025/09/04 | 9,540 | 9,900 | 9,500 | 9,800 | +180 | +1.9% | 211,400 |
| 2025/09/03 | 9,980 | 10,060 | 9,600 | 9,620 | -430 | -4.3% | 326,700 |
| 2025/09/02 | 10,990 | 11,040 | 9,920 | 10,050 | -170 | -1.7% | 543,400 |
| 2025/09/01 | 10,630 | 10,730 | 10,130 | 10,220 | -610 | -5.6% | 370,700 |
| 2025/08/29 | 9,700 | 11,180 | 9,670 | 10,830 | +980 | +9.9% | 1,145,100 |
| 2025/08/28 | 9,300 | 9,890 | 9,250 | 9,850 | +520 | +5.6% | 258,700 |
| 2025/08/27 | 9,660 | 9,710 | 9,280 | 9,330 | -230 | -2.4% | 198,000 |
| 2025/08/26 | 10,070 | 10,070 | 9,530 | 9,560 | -550 | -5.4% | 376,600 |
| 2025/08/25 | 9,700 | 10,110 | 9,460 | 10,110 | +1,010 | +11.1% | 581,700 |
| 2025/08/22 | 9,030 | 9,430 | 8,810 | 9,100 | +70 | +0.8% | 372,300 |
| 2025/08/21 | 9,480 | 9,770 | 8,990 | 9,030 | -580 | -6% | 337,900 |
| 2025/08/20 | 10,210 | 10,270 | 9,570 | 9,610 | -690 | -6.7% | 341,900 |
| 2025/08/19 | 9,910 | 10,580 | 9,780 | 10,300 | +500 | +5.1% | 491,100 |
| 2025/08/18 | 9,990 | 10,080 | 9,770 | 9,800 | -50 | -0.5% | 306,600 |
| 2025/08/15 | 10,000 | 10,100 | 9,560 | 9,850 | -90 | -0.9% | 430,100 |
| 2025/08/14 | 9,400 | 9,940 | 9,380 | 9,940 | +640 | +6.9% | 473,200 |
| 2025/08/13 | 8,960 | 9,390 | 8,940 | 9,300 | +470 | +5.3% | 483,600 |
| 2025/08/12 | 8,750 | 9,010 | 8,510 | 8,830 | +270 | +3.2% | 584,800 |
| 2025/08/08 | 7,840 | 9,300 | 7,810 | 8,560 | +420 | +5.2% | 1,200,100 |
| 2025/08/07 | 7,730 | 8,190 | 7,620 | 8,140 | +290 | +3.7% | 531,900 |
| 2025/08/06 | 7,630 | 7,960 | 7,620 | 7,850 | +350 | +4.7% | 548,800 |
| 2025/08/05 | 7,600 | 7,700 | 7,390 | 7,500 | +20 | +0.3% | 233,400 |
| 2025/08/04 | 7,310 | 7,570 | 7,210 | 7,480 | -190 | -2.5% | 292,800 |
| 2025/08/01 | 7,530 | 7,710 | 7,490 | 7,670 | +70 | +0.9% | 182,900 |
| 2025/07/31 | 7,150 | 7,820 | 7,150 | 7,600 | +530 | +7.5% | 678,200 |
| 2025/07/30 | 7,110 | 7,200 | 7,010 | 7,070 | -30 | -0.4% | 176,600 |
| 2025/07/29 | 7,450 | 7,470 | 7,000 | 7,100 | -410 | -5.5% | 306,400 |
| 2025/07/28 | 7,570 | 7,570 | 7,180 | 7,510 | -60 | -0.8% | 358,100 |
| 2025/07/25 | 7,360 | 7,680 | 7,250 | 7,570 | +120 | +1.6% | 309,700 |
| 2025/07/24 | 7,560 | 7,600 | 7,350 | 7,450 | -20 | -0.3% | 269,000 |
| 2025/07/23 | 7,480 | 7,550 | 7,210 | 7,470 | +150 | +2% | 350,600 |
| 2025/07/22 | 6,900 | 7,480 | 6,880 | 7,320 | +430 | +6.2% | 538,200 |
| 2025/07/18 | 7,280 | 7,320 | 6,840 | 6,890 | -360 | -5% | 283,400 |
| 2025/07/17 | 7,140 | 7,600 | 7,090 | 7,250 | +100 | +1.4% | 404,600 |
| 2025/07/16 | 6,990 | 7,330 | 6,990 | 7,150 | +120 | +1.7% | 321,400 |
| 2025/07/15 | 6,970 | 7,140 | 6,840 | 7,030 | -10 | -0.1% | 309,300 |
| 2025/07/14 | 6,620 | 7,250 | 6,610 | 7,040 | +340 | +5.1% | 447,500 |
| 2025/07/11 | 7,310 | 7,390 | 6,670 | 6,700 | -640 | -8.7% | 506,000 |
| 2025/07/10 | 7,070 | 7,350 | 6,750 | 7,340 | +460 | +6.7% | 399,300 |
| 2025/07/09 | 6,900 | 7,060 | 6,690 | 6,880 | +40 | +0.6% | 363,100 |
| 2025/07/08 | 6,510 | 6,970 | 6,480 | 6,840 | +470 | +7.4% | 570,100 |
| 2025/07/07 | 6,270 | 6,420 | 6,150 | 6,370 | +40 | +0.6% | 183,500 |
| 2025/07/04 | 6,580 | 6,640 | 6,260 | 6,330 | -150 | -2.3% | 330,700 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ＪＰＮエンジン」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＮエンジン | 974,000円 | +0.9% | +7.9% | 0.82% | 18.82倍 | 5.88倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| フタバ | 98,500円 | -3.8% | +16.7% | 4.06% | 7.67倍 | 0.75倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| 村上開明 | 689,000円 | -2.9% | -6.1% | 3.05% | 13.76倍 | 0.90倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| トピー | 303,000円 | +0.5% | +13.7% | 4.29% | 8.44倍 | 0.49倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| タチエス | 204,400円 | -10.0% | -7.1% | 5.08% | 8.76倍 | 0.73倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
市場注目の銘柄
チャート関連のコラム
