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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,021 | 1,045 | 1,007 | 1,025 | -40 | -3.8% | 27,100 |
| 2022/06/16 | 1,070 | 1,090 | 1,065 | 1,065 | +1 | +0.1% | 8,400 |
| 2022/06/15 | 1,111 | 1,119 | 1,055 | 1,064 | -36 | -3.3% | 26,600 |
| 2022/06/14 | 1,100 | 1,111 | 1,081 | 1,100 | -1 | -0.1% | 21,500 |
| 2022/06/13 | 1,144 | 1,151 | 1,096 | 1,101 | -71 | -6.1% | 67,000 |
| 2022/06/10 | 1,161 | 1,190 | 1,141 | 1,172 | +11 | +0.9% | 30,600 |
| 2022/06/09 | 1,218 | 1,220 | 1,159 | 1,161 | -64 | -5.2% | 50,700 |
| 2022/06/08 | 1,184 | 1,230 | 1,184 | 1,225 | +41 | +3.5% | 33,700 |
| 2022/06/07 | 1,171 | 1,189 | 1,157 | 1,184 | +17 | +1.5% | 16,400 |
| 2022/06/06 | 1,173 | 1,209 | 1,167 | 1,167 | -5 | -0.4% | 24,400 |
| 2022/06/03 | 1,148 | 1,179 | 1,136 | 1,172 | +23 | +2% | 22,700 |
| 2022/06/02 | 1,154 | 1,163 | 1,145 | 1,149 | -6 | -0.5% | 11,300 |
| 2022/06/01 | 1,134 | 1,163 | 1,125 | 1,155 | +22 | +1.9% | 16,500 |
| 2022/05/31 | 1,162 | 1,162 | 1,125 | 1,133 | -30 | -2.6% | 19,800 |
| 2022/05/30 | 1,141 | 1,169 | 1,125 | 1,163 | +31 | +2.7% | 22,700 |
| 2022/05/27 | 1,163 | 1,163 | 1,123 | 1,132 | -19 | -1.7% | 22,100 |
| 2022/05/26 | 1,145 | 1,167 | 1,132 | 1,151 | +7 | +0.6% | 13,600 |
| 2022/05/25 | 1,151 | 1,151 | 1,116 | 1,144 | -10 | -0.9% | 21,400 |
| 2022/05/24 | 1,193 | 1,193 | 1,141 | 1,154 | -36 | -3% | 29,700 |
| 2022/05/23 | 1,159 | 1,210 | 1,129 | 1,190 | +52 | +4.6% | 84,400 |
| 2022/05/20 | 1,170 | 1,170 | 1,132 | 1,138 | -23 | -2% | 24,900 |
| 2022/05/19 | 1,149 | 1,169 | 1,131 | 1,161 | -14 | -1.2% | 26,700 |
| 2022/05/18 | 1,182 | 1,212 | 1,159 | 1,175 | ±0 | ±0% | 43,100 |
| 2022/05/17 | 1,141 | 1,209 | 1,137 | 1,175 | +14 | +1.2% | 46,400 |
| 2022/05/16 | 1,170 | 1,193 | 1,113 | 1,161 | -3 | -0.3% | 97,800 |
| 2022/05/13 | 1,221 | 1,281 | 1,164 | 1,164 | -300 | -20.5% | 299,800 |
| 2022/05/12 | 1,490 | 1,523 | 1,431 | 1,464 | -39 | -2.6% | 69,500 |
| 2022/05/11 | 1,489 | 1,527 | 1,458 | 1,503 | -16 | -1.1% | 41,900 |
| 2022/05/10 | 1,460 | 1,529 | 1,411 | 1,519 | +35 | +2.4% | 51,900 |
| 2022/05/09 | 1,552 | 1,588 | 1,480 | 1,484 | -82 | -5.2% | 90,100 |
| 2022/05/06 | 1,542 | 1,575 | 1,476 | 1,566 | +8 | +0.5% | 92,800 |
| 2022/05/02 | 1,383 | 1,568 | 1,370 | 1,558 | +163 | +11.7% | 123,000 |
| 2022/04/28 | 1,396 | 1,398 | 1,368 | 1,395 | +15 | +1.1% | 20,200 |
| 2022/04/27 | 1,350 | 1,409 | 1,303 | 1,380 | +20 | +1.5% | 49,400 |
| 2022/04/26 | 1,438 | 1,449 | 1,352 | 1,360 | -68 | -4.8% | 56,300 |
| 2022/04/25 | 1,365 | 1,429 | 1,337 | 1,428 | +3 | +0.2% | 60,700 |
| 2022/04/22 | 1,356 | 1,450 | 1,347 | 1,425 | +51 | +3.7% | 116,600 |
| 2022/04/21 | 1,320 | 1,389 | 1,305 | 1,374 | +60 | +4.6% | 76,700 |
| 2022/04/20 | 1,304 | 1,411 | 1,304 | 1,314 | -20 | -1.5% | 97,900 |
| 2022/04/19 | 1,352 | 1,358 | 1,286 | 1,334 | -48 | -3.5% | 105,800 |
| 2022/04/18 | 1,459 | 1,465 | 1,345 | 1,382 | -17 | -1.2% | 188,900 |
| 2022/04/15 | 1,314 | 1,424 | 1,291 | 1,399 | -35 | -2.4% | 612,300 |
| 2022/04/14 | 1,404 | 1,434 | 1,332 | 1,434 | +300 | +26.5% | 201,500 |
| 2022/04/13 | 1,129 | 1,134 | 1,091 | 1,134 | +150 | +15.2% | 146,700 |
| 2022/04/12 | 982 | 992 | 982 | 984 | +6 | +0.6% | 3,100 |
| 2022/04/11 | 969 | 1,000 | 960 | 978 | +10 | +1% | 10,900 |
| 2022/04/08 | 966 | 985 | 961 | 968 | +2 | +0.2% | 6,000 |
| 2022/04/07 | 988 | 988 | 951 | 966 | -33 | -3.3% | 11,000 |
| 2022/04/06 | 1,001 | 1,014 | 983 | 999 | -15 | -1.5% | 7,100 |
| 2022/04/05 | 1,019 | 1,023 | 1,000 | 1,014 | ±0 | ±0% | 8,600 |
751～
800
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
