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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 1,310 | 1,358 | 1,301 | 1,337 | +34 | +2.6% | 33,100 |
| 2023/01/26 | 1,298 | 1,303 | 1,280 | 1,303 | +5 | +0.4% | 8,800 |
| 2023/01/25 | 1,320 | 1,322 | 1,290 | 1,298 | -12 | -0.9% | 7,000 |
| 2023/01/24 | 1,323 | 1,329 | 1,305 | 1,310 | -17 | -1.3% | 9,700 |
| 2023/01/23 | 1,273 | 1,330 | 1,273 | 1,327 | +54 | +4.2% | 41,700 |
| 2023/01/20 | 1,275 | 1,280 | 1,251 | 1,273 | -3 | -0.2% | 6,100 |
| 2023/01/19 | 1,262 | 1,276 | 1,255 | 1,276 | +1 | +0.1% | 3,500 |
| 2023/01/18 | 1,278 | 1,348 | 1,256 | 1,275 | +24 | +1.9% | 33,700 |
| 2023/01/17 | 1,248 | 1,264 | 1,248 | 1,251 | +13 | +1.1% | 2,800 |
| 2023/01/16 | 1,240 | 1,251 | 1,233 | 1,238 | -3 | -0.2% | 3,000 |
| 2023/01/13 | 1,250 | 1,262 | 1,241 | 1,241 | -13 | -1% | 3,100 |
| 2023/01/12 | 1,264 | 1,266 | 1,253 | 1,254 | -11 | -0.9% | 2,400 |
| 2023/01/11 | 1,250 | 1,266 | 1,250 | 1,265 | +12 | +1% | 5,400 |
| 2023/01/10 | 1,240 | 1,253 | 1,240 | 1,253 | +20 | +1.6% | 2,800 |
| 2023/01/06 | 1,220 | 1,233 | 1,220 | 1,233 | +11 | +0.9% | 1,000 |
| 2023/01/05 | 1,230 | 1,230 | 1,222 | 1,222 | -2 | -0.2% | 600 |
| 2023/01/04 | 1,230 | 1,230 | 1,206 | 1,224 | -7 | -0.6% | 6,800 |
| 2022/12/30 | 1,249 | 1,249 | 1,231 | 1,231 | -9 | -0.7% | 4,700 |
| 2022/12/29 | 1,214 | 1,254 | 1,214 | 1,240 | +29 | +2.4% | 7,700 |
| 2022/12/28 | 1,205 | 1,213 | 1,203 | 1,211 | +6 | +0.5% | 6,500 |
| 2022/12/27 | 1,214 | 1,218 | 1,205 | 1,205 | -9 | -0.7% | 9,500 |
| 2022/12/26 | 1,225 | 1,235 | 1,210 | 1,214 | -6 | -0.5% | 9,100 |
| 2022/12/23 | 1,217 | 1,229 | 1,202 | 1,220 | +1 | +0.1% | 2,600 |
| 2022/12/22 | 1,207 | 1,219 | 1,207 | 1,219 | +14 | +1.2% | 1,300 |
| 2022/12/21 | 1,224 | 1,230 | 1,201 | 1,205 | -20 | -1.6% | 19,200 |
| 2022/12/20 | 1,284 | 1,289 | 1,220 | 1,225 | -59 | -4.6% | 22,900 |
| 2022/12/19 | 1,242 | 1,286 | 1,242 | 1,284 | +34 | +2.7% | 10,100 |
| 2022/12/16 | 1,239 | 1,262 | 1,237 | 1,250 | +5 | +0.4% | 6,100 |
| 2022/12/15 | 1,244 | 1,258 | 1,240 | 1,245 | -3 | -0.2% | 4,500 |
| 2022/12/14 | 1,266 | 1,266 | 1,247 | 1,248 | -11 | -0.9% | 2,600 |
| 2022/12/13 | 1,279 | 1,279 | 1,256 | 1,259 | -20 | -1.6% | 2,200 |
| 2022/12/12 | 1,248 | 1,283 | 1,242 | 1,279 | +20 | +1.6% | 9,000 |
| 2022/12/09 | 1,237 | 1,263 | 1,228 | 1,259 | +29 | +2.4% | 7,800 |
| 2022/12/08 | 1,249 | 1,249 | 1,221 | 1,230 | -19 | -1.5% | 6,000 |
| 2022/12/07 | 1,243 | 1,251 | 1,233 | 1,249 | +3 | +0.2% | 6,500 |
| 2022/12/06 | 1,208 | 1,246 | 1,204 | 1,246 | +38 | +3.1% | 9,700 |
| 2022/12/05 | 1,232 | 1,236 | 1,206 | 1,208 | -16 | -1.3% | 11,500 |
| 2022/12/02 | 1,244 | 1,244 | 1,219 | 1,224 | -29 | -2.3% | 7,800 |
| 2022/12/01 | 1,267 | 1,268 | 1,236 | 1,253 | -5 | -0.4% | 4,500 |
| 2022/11/30 | 1,254 | 1,264 | 1,250 | 1,258 | -1 | -0.1% | 2,900 |
| 2022/11/29 | 1,245 | 1,270 | 1,221 | 1,259 | +1 | +0.1% | 18,200 |
| 2022/11/28 | 1,292 | 1,293 | 1,258 | 1,258 | -27 | -2.1% | 19,200 |
| 2022/11/25 | 1,281 | 1,290 | 1,267 | 1,285 | -10 | -0.8% | 16,400 |
| 2022/11/24 | 1,303 | 1,306 | 1,266 | 1,295 | +2 | +0.2% | 26,000 |
| 2022/11/22 | 1,277 | 1,317 | 1,246 | 1,293 | +16 | +1.3% | 67,200 |
| 2022/11/21 | 1,189 | 1,366 | 1,189 | 1,277 | +82 | +6.9% | 222,400 |
| 2022/11/18 | 1,189 | 1,200 | 1,189 | 1,195 | -11 | -0.9% | 2,500 |
| 2022/11/17 | 1,199 | 1,224 | 1,199 | 1,206 | +9 | +0.8% | 9,200 |
| 2022/11/16 | 1,165 | 1,198 | 1,165 | 1,197 | +22 | +1.9% | 7,100 |
| 2022/11/15 | 1,151 | 1,194 | 1,151 | 1,175 | -13 | -1.1% | 13,600 |
601～
650
件表示中 / 3738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 | 688,000円 | +0.9% | +7.9% | 1.16% | 13.29倍 | 4.15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 | 77,700円 | -3.8% | +20.5% | 5.15% | 5.79倍 | 0.59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 |
| タチエス | 173,700円 | -10.0% | -7.1% | 5.98% | 7.45倍 | 0.61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 |
| トピー | 239,500円 | +0.5% | +13.7% | 5.43% | 6.77倍 | 0.39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 |
| プレス工 | 55,400円 | -8.9% | -17.3% | 5.96% | 11.96倍 | 0.49倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
市場注目の銘柄
チャート関連のコラム
