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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,355 | 3,410 | 3,285 | 3,340 | -10 | -0.3% | 134,900 |
| 2025/04/30 | 3,460 | 3,480 | 3,275 | 3,350 | -90 | -2.6% | 212,800 |
| 2025/04/28 | 3,300 | 3,500 | 3,270 | 3,440 | +441 | +14.7% | 448,200 |
| 2025/04/25 | 2,965 | 3,025 | 2,940 | 2,999 | +74 | +2.5% | 58,300 |
| 2025/04/24 | 2,919 | 2,979 | 2,910 | 2,925 | +46 | +1.6% | 59,900 |
| 2025/04/23 | 2,950 | 2,950 | 2,853 | 2,879 | +29 | +1% | 54,700 |
| 2025/04/22 | 2,800 | 2,868 | 2,783 | 2,850 | ±0 | ±0% | 60,300 |
| 2025/04/21 | 2,953 | 2,953 | 2,850 | 2,850 | -116 | -3.9% | 64,500 |
| 2025/04/18 | 2,882 | 2,986 | 2,881 | 2,966 | +63 | +2.2% | 62,300 |
| 2025/04/17 | 2,845 | 2,919 | 2,831 | 2,903 | +42 | +1.5% | 56,100 |
| 2025/04/16 | 2,953 | 2,980 | 2,861 | 2,861 | -76 | -2.6% | 58,800 |
| 2025/04/15 | 2,860 | 2,971 | 2,860 | 2,937 | +85 | +3% | 76,100 |
| 2025/04/14 | 2,911 | 3,020 | 2,849 | 2,852 | -43 | -1.5% | 117,600 |
| 2025/04/11 | 2,736 | 2,921 | 2,714 | 2,895 | -21 | -0.7% | 81,700 |
| 2025/04/10 | 2,980 | 2,980 | 2,878 | 2,916 | +286 | +10.9% | 134,100 |
| 2025/04/09 | 2,710 | 2,730 | 2,576 | 2,630 | -161 | -5.8% | 214,600 |
| 2025/04/08 | 2,800 | 2,872 | 2,750 | 2,791 | +375 | +15.5% | 112,000 |
| 2025/04/07 | 2,382 | 2,523 | 2,381 | 2,416 | -465 | -16.1% | 331,800 |
| 2025/04/04 | 3,005 | 3,030 | 2,757 | 2,881 | -294 | -9.3% | 376,300 |
| 2025/04/03 | 3,155 | 3,245 | 3,125 | 3,175 | -180 | -5.4% | 150,500 |
| 2025/04/02 | 3,380 | 3,385 | 3,255 | 3,355 | +5 | +0.1% | 114,100 |
| 2025/04/01 | 3,430 | 3,460 | 3,335 | 3,350 | -60 | -1.8% | 85,800 |
| 2025/03/31 | 3,455 | 3,470 | 3,350 | 3,410 | -115 | -3.3% | 124,000 |
| 2025/03/28 | 3,555 | 3,630 | 3,520 | 3,525 | -80 | -2.2% | 39,000 |
| 2025/03/27 | 3,615 | 3,640 | 3,585 | 3,605 | -50 | -1.4% | 63,800 |
| 2025/03/26 | 3,680 | 3,695 | 3,645 | 3,655 | -25 | -0.7% | 41,300 |
| 2025/03/25 | 3,760 | 3,775 | 3,650 | 3,680 | -55 | -1.5% | 65,500 |
| 2025/03/24 | 3,775 | 3,795 | 3,720 | 3,735 | -30 | -0.8% | 28,700 |
| 2025/03/21 | 3,760 | 3,800 | 3,710 | 3,765 | +5 | +0.1% | 68,800 |
| 2025/03/19 | 3,775 | 3,830 | 3,750 | 3,760 | -5 | -0.1% | 77,700 |
| 2025/03/18 | 3,820 | 3,840 | 3,760 | 3,765 | +15 | +0.4% | 94,900 |
| 2025/03/17 | 3,735 | 3,790 | 3,675 | 3,750 | +40 | +1.1% | 136,300 |
| 2025/03/14 | 3,540 | 3,745 | 3,540 | 3,710 | +150 | +4.2% | 113,600 |
| 2025/03/13 | 3,590 | 3,680 | 3,535 | 3,560 | +80 | +2.3% | 129,000 |
| 2025/03/12 | 3,495 | 3,540 | 3,470 | 3,480 | -35 | -1% | 75,500 |
| 2025/03/11 | 3,550 | 3,570 | 3,430 | 3,515 | -130 | -3.6% | 127,600 |
| 2025/03/10 | 3,625 | 3,740 | 3,600 | 3,645 | +30 | +0.8% | 62,900 |
| 2025/03/07 | 3,610 | 3,730 | 3,600 | 3,615 | -65 | -1.8% | 96,900 |
| 2025/03/06 | 3,800 | 3,810 | 3,655 | 3,680 | -55 | -1.5% | 203,800 |
| 2025/03/05 | 3,615 | 3,840 | 3,520 | 3,735 | +140 | +3.9% | 258,000 |
| 2025/03/04 | 3,500 | 3,600 | 3,415 | 3,595 | +25 | +0.7% | 122,400 |
| 2025/03/03 | 3,380 | 3,575 | 3,320 | 3,570 | +260 | +7.9% | 175,500 |
| 2025/02/28 | 3,385 | 3,410 | 3,280 | 3,310 | -125 | -3.6% | 188,700 |
| 2025/02/27 | 3,485 | 3,500 | 3,400 | 3,435 | -25 | -0.7% | 113,100 |
| 2025/02/26 | 3,525 | 3,555 | 3,390 | 3,460 | -80 | -2.3% | 220,400 |
| 2025/02/25 | 3,585 | 3,670 | 3,530 | 3,540 | -90 | -2.5% | 178,700 |
| 2025/02/21 | 3,660 | 3,730 | 3,630 | 3,630 | -80 | -2.2% | 130,900 |
| 2025/02/20 | 3,750 | 3,765 | 3,660 | 3,710 | -75 | -2% | 160,300 |
| 2025/02/19 | 3,885 | 3,885 | 3,780 | 3,785 | -115 | -2.9% | 191,600 |
| 2025/02/18 | 3,935 | 3,935 | 3,855 | 3,900 | -15 | -0.4% | 103,200 |
1～
50
件表示中 / 3691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 | 334,000円 | +37.4% | +49.5% | 2.16% | 6.75倍 | 2.27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 |
| ユタカ技研 | 215,700円 | -19.1% | -48.4% | 3.34% | 12.29倍 | 0.32倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 日車輌 | 200,000円 | -3.5% | -19.1% | 2.00% | 4.89倍 | 0.45倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| 曙ブレーキ | 10,200円 | +0.8% | -73.5% | 0.00% | 10.87倍 | 0.54倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| ティラド | 389,000円 | +0.4% | +53.6% | 4.63% | 5.70倍 | 0.52倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
市場注目の銘柄
チャート関連のコラム
