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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 1,140 | 1,140 | 1,120 | 1,133 | -7 | -0.6% | 12,400 |
| 2022/10/31 | 1,163 | 1,164 | 1,140 | 1,140 | -9 | -0.8% | 9,100 |
| 2022/10/28 | 1,153 | 1,163 | 1,145 | 1,149 | -4 | -0.3% | 5,300 |
| 2022/10/27 | 1,158 | 1,158 | 1,153 | 1,153 | -4 | -0.3% | 1,300 |
| 2022/10/26 | 1,183 | 1,191 | 1,136 | 1,157 | -36 | -3% | 14,700 |
| 2022/10/25 | 1,165 | 1,194 | 1,165 | 1,193 | +29 | +2.5% | 7,000 |
| 2022/10/24 | 1,170 | 1,175 | 1,160 | 1,164 | +2 | +0.2% | 3,700 |
| 2022/10/21 | 1,176 | 1,178 | 1,159 | 1,162 | -1 | -0.1% | 4,800 |
| 2022/10/20 | 1,174 | 1,178 | 1,159 | 1,163 | -11 | -0.9% | 4,500 |
| 2022/10/19 | 1,183 | 1,183 | 1,167 | 1,174 | -4 | -0.3% | 2,100 |
| 2022/10/18 | 1,176 | 1,184 | 1,170 | 1,178 | +9 | +0.8% | 5,600 |
| 2022/10/17 | 1,145 | 1,178 | 1,144 | 1,169 | +20 | +1.7% | 7,200 |
| 2022/10/14 | 1,140 | 1,164 | 1,135 | 1,149 | +27 | +2.4% | 9,900 |
| 2022/10/13 | 1,139 | 1,142 | 1,100 | 1,122 | -16 | -1.4% | 22,900 |
| 2022/10/12 | 1,149 | 1,149 | 1,136 | 1,138 | -11 | -1% | 5,800 |
| 2022/10/11 | 1,160 | 1,160 | 1,138 | 1,149 | -11 | -0.9% | 8,100 |
| 2022/10/07 | 1,157 | 1,160 | 1,145 | 1,160 | -1 | -0.1% | 7,000 |
| 2022/10/06 | 1,163 | 1,182 | 1,154 | 1,161 | -14 | -1.2% | 7,900 |
| 2022/10/05 | 1,171 | 1,178 | 1,145 | 1,175 | +11 | +0.9% | 5,800 |
| 2022/10/04 | 1,139 | 1,173 | 1,139 | 1,164 | +47 | +4.2% | 14,700 |
| 2022/10/03 | 1,114 | 1,130 | 1,100 | 1,117 | -17 | -1.5% | 15,000 |
| 2022/09/30 | 1,153 | 1,153 | 1,114 | 1,134 | -25 | -2.2% | 13,600 |
| 2022/09/29 | 1,146 | 1,183 | 1,132 | 1,159 | +24 | +2.1% | 25,700 |
| 2022/09/28 | 1,151 | 1,158 | 1,123 | 1,135 | -13 | -1.1% | 21,700 |
| 2022/09/27 | 1,151 | 1,163 | 1,148 | 1,148 | -5 | -0.4% | 19,200 |
| 2022/09/26 | 1,173 | 1,173 | 1,152 | 1,153 | -36 | -3% | 24,900 |
| 2022/09/22 | 1,160 | 1,195 | 1,160 | 1,189 | +22 | +1.9% | 19,500 |
| 2022/09/21 | 1,191 | 1,191 | 1,165 | 1,167 | -8 | -0.7% | 34,100 |
| 2022/09/20 | 1,190 | 1,194 | 1,175 | 1,175 | -8 | -0.7% | 15,400 |
| 2022/09/16 | 1,195 | 1,217 | 1,180 | 1,183 | -20 | -1.7% | 30,800 |
| 2022/09/15 | 1,248 | 1,248 | 1,195 | 1,203 | -36 | -2.9% | 35,900 |
| 2022/09/14 | 1,212 | 1,247 | 1,192 | 1,239 | +13 | +1.1% | 50,700 |
| 2022/09/13 | 1,291 | 1,340 | 1,214 | 1,226 | -5 | -0.4% | 146,200 |
| 2022/09/12 | 1,311 | 1,327 | 1,231 | 1,231 | -57 | -4.4% | 121,400 |
| 2022/09/09 | 1,412 | 1,420 | 1,288 | 1,288 | -154 | -10.7% | 603,800 |
| 2022/09/08 | 1,290 | 1,442 | 1,258 | 1,442 | +300 | +26.3% | 2,219,700 |
| 2022/09/07 | 1,174 | 1,174 | 1,142 | 1,142 | -35 | -3% | 5,100 |
| 2022/09/06 | 1,153 | 1,177 | 1,153 | 1,177 | +12 | +1% | 2,500 |
| 2022/09/05 | 1,196 | 1,196 | 1,150 | 1,165 | -1 | -0.1% | 12,600 |
| 2022/09/02 | 1,164 | 1,173 | 1,155 | 1,166 | -14 | -1.2% | 7,500 |
| 2022/09/01 | 1,190 | 1,190 | 1,170 | 1,180 | -18 | -1.5% | 4,100 |
| 2022/08/31 | 1,190 | 1,198 | 1,187 | 1,198 | +9 | +0.8% | 1,700 |
| 2022/08/30 | 1,186 | 1,204 | 1,173 | 1,189 | +11 | +0.9% | 4,600 |
| 2022/08/29 | 1,181 | 1,192 | 1,161 | 1,178 | -33 | -2.7% | 21,900 |
| 2022/08/26 | 1,216 | 1,248 | 1,210 | 1,211 | -6 | -0.5% | 12,700 |
| 2022/08/25 | 1,199 | 1,219 | 1,190 | 1,217 | +11 | +0.9% | 8,700 |
| 2022/08/24 | 1,195 | 1,207 | 1,195 | 1,206 | +14 | +1.2% | 2,400 |
| 2022/08/23 | 1,192 | 1,203 | 1,184 | 1,192 | -11 | -0.9% | 12,300 |
| 2022/08/22 | 1,208 | 1,209 | 1,192 | 1,203 | -16 | -1.3% | 11,300 |
| 2022/08/19 | 1,209 | 1,239 | 1,191 | 1,219 | +12 | +1% | 17,000 |
701～
750
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 | 972,000円 | +0.9% | +7.9% | 0.82% | 18.77倍 | 5.87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 | 98,000円 | -3.8% | +16.7% | 4.08% | 7.63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 | 685,000円 | -2.9% | -6.1% | 3.07% | 13.68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 | 305,500円 | +0.5% | +13.7% | 4.26% | 8.51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 | 205,400円 | -10.0% | -7.1% | 5.05% | 8.81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
