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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 4,740 | 4,805 | 4,530 | 4,560 | -160 | -3.4% | 88,900 |
| 2023/08/23 | 4,635 | 4,740 | 4,530 | 4,720 | +110 | +2.4% | 51,800 |
| 2023/08/22 | 4,770 | 4,880 | 4,470 | 4,610 | -150 | -3.2% | 109,600 |
| 2023/08/21 | 4,705 | 4,930 | 4,630 | 4,760 | +10 | +0.2% | 88,000 |
| 2023/08/18 | 5,260 | 5,260 | 4,690 | 4,750 | -610 | -11.4% | 183,800 |
| 2023/08/17 | 5,180 | 5,360 | 5,010 | 5,360 | +180 | +3.5% | 61,900 |
| 2023/08/16 | 5,300 | 5,420 | 5,150 | 5,180 | -220 | -4.1% | 48,400 |
| 2023/08/15 | 5,330 | 5,530 | 5,320 | 5,400 | ±0 | ±0% | 45,700 |
| 2023/08/14 | 5,620 | 5,740 | 5,300 | 5,400 | -80 | -1.5% | 91,500 |
| 2023/08/10 | 5,090 | 5,500 | 5,000 | 5,480 | +290 | +5.6% | 153,300 |
| 2023/08/09 | 5,340 | 5,740 | 5,110 | 5,190 | +50 | +1% | 239,000 |
| 2023/08/08 | 5,390 | 5,490 | 5,020 | 5,140 | -250 | -4.6% | 236,500 |
| 2023/08/07 | 4,860 | 5,390 | 4,760 | 5,390 | +700 | +14.9% | 393,000 |
| 2023/08/04 | 4,575 | 4,690 | 4,560 | 4,690 | +700 | +17.5% | 69,800 |
| 2023/08/03 | 3,890 | 4,045 | 3,830 | 3,990 | +30 | +0.8% | 92,200 |
| 2023/08/02 | 3,815 | 3,985 | 3,735 | 3,960 | +285 | +7.8% | 97,700 |
| 2023/08/01 | 3,520 | 3,705 | 3,520 | 3,675 | +155 | +4.4% | 48,300 |
| 2023/07/31 | 3,500 | 3,580 | 3,470 | 3,520 | +25 | +0.7% | 31,700 |
| 2023/07/28 | 3,495 | 3,565 | 3,435 | 3,495 | -70 | -2% | 43,000 |
| 2023/07/27 | 3,610 | 3,650 | 3,510 | 3,565 | -115 | -3.1% | 51,900 |
| 2023/07/26 | 3,680 | 3,745 | 3,675 | 3,680 | -65 | -1.7% | 15,700 |
| 2023/07/25 | 3,750 | 3,765 | 3,625 | 3,745 | -20 | -0.5% | 43,500 |
| 2023/07/24 | 3,785 | 3,870 | 3,725 | 3,765 | -20 | -0.5% | 31,700 |
| 2023/07/21 | 3,730 | 3,850 | 3,685 | 3,785 | -15 | -0.4% | 40,500 |
| 2023/07/20 | 3,830 | 3,860 | 3,615 | 3,800 | +40 | +1.1% | 110,800 |
| 2023/07/19 | 3,465 | 3,800 | 3,400 | 3,760 | +365 | +10.8% | 169,100 |
| 2023/07/18 | 3,735 | 3,750 | 3,360 | 3,395 | -410 | -10.8% | 212,700 |
| 2023/07/14 | 3,895 | 3,950 | 3,720 | 3,805 | -150 | -3.8% | 71,400 |
| 2023/07/13 | 3,940 | 4,035 | 3,600 | 3,955 | -105 | -2.6% | 132,700 |
| 2023/07/12 | 4,270 | 4,360 | 4,020 | 4,060 | -150 | -3.6% | 87,300 |
| 2023/07/11 | 4,020 | 4,220 | 3,990 | 4,210 | +200 | +5% | 62,900 |
| 2023/07/10 | 4,025 | 4,110 | 3,930 | 4,010 | -5 | -0.1% | 48,300 |
| 2023/07/07 | 4,010 | 4,115 | 3,965 | 4,015 | -135 | -3.3% | 56,900 |
| 2023/07/06 | 4,145 | 4,260 | 4,105 | 4,150 | -105 | -2.5% | 46,600 |
| 2023/07/05 | 4,365 | 4,450 | 4,210 | 4,255 | -15 | -0.4% | 63,300 |
| 2023/07/04 | 4,155 | 4,365 | 4,105 | 4,270 | +45 | +1.1% | 69,200 |
| 2023/07/03 | 4,455 | 4,480 | 4,100 | 4,225 | -175 | -4% | 124,100 |
| 2023/06/30 | 4,255 | 4,405 | 4,200 | 4,400 | +215 | +5.1% | 95,100 |
| 2023/06/29 | 3,985 | 4,280 | 3,950 | 4,185 | +255 | +6.5% | 87,000 |
| 2023/06/28 | 3,745 | 3,965 | 3,680 | 3,930 | +255 | +6.9% | 80,300 |
| 2023/06/27 | 3,650 | 3,855 | 3,585 | 3,675 | ±0 | ±0% | 81,100 |
| 2023/06/26 | 3,850 | 3,855 | 3,610 | 3,675 | -255 | -6.5% | 80,900 |
| 2023/06/23 | 4,115 | 4,200 | 3,720 | 3,930 | -190 | -4.6% | 182,000 |
| 2023/06/22 | 3,990 | 4,460 | 3,990 | 4,120 | +130 | +3.3% | 188,100 |
| 2023/06/21 | 3,845 | 4,060 | 3,710 | 3,990 | +145 | +3.8% | 103,000 |
| 2023/06/20 | 3,820 | 3,905 | 3,775 | 3,845 | -45 | -1.2% | 48,100 |
| 2023/06/19 | 3,650 | 3,975 | 3,580 | 3,890 | +330 | +9.3% | 98,200 |
| 2023/06/16 | 3,550 | 3,695 | 3,490 | 3,560 | +20 | +0.6% | 70,700 |
| 2023/06/15 | 3,310 | 3,550 | 3,235 | 3,540 | +250 | +7.6% | 79,500 |
| 2023/06/14 | 3,200 | 3,300 | 3,100 | 3,290 | +120 | +3.8% | 52,600 |
501～
550
件表示中 / 3780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 | 979,000円 | +0.9% | +7.9% | 0.82% | 18.91倍 | 5.91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 | 97,500円 | -3.8% | +16.7% | 4.10% | 7.59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 | 702,000円 | -2.9% | -6.1% | 2.99% | 14.02倍 | 0.92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 | 302,500円 | +0.5% | +13.7% | 4.30% | 8.43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 | 204,300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
