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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,230 | 1,230 | 1,203 | 1,207 | -42 | -3.4% | 26,700 |
| 2022/08/17 | 1,264 | 1,279 | 1,223 | 1,249 | -11 | -0.9% | 25,500 |
| 2022/08/16 | 1,285 | 1,297 | 1,255 | 1,260 | -28 | -2.2% | 20,400 |
| 2022/08/15 | 1,242 | 1,300 | 1,222 | 1,288 | +52 | +4.2% | 42,500 |
| 2022/08/12 | 1,227 | 1,259 | 1,211 | 1,236 | +13 | +1.1% | 21,100 |
| 2022/08/10 | 1,251 | 1,251 | 1,216 | 1,223 | -34 | -2.7% | 23,000 |
| 2022/08/09 | 1,229 | 1,260 | 1,188 | 1,257 | +17 | +1.4% | 31,100 |
| 2022/08/08 | 1,218 | 1,280 | 1,197 | 1,240 | +52 | +4.4% | 118,600 |
| 2022/08/05 | 1,103 | 1,188 | 1,101 | 1,188 | +41 | +3.6% | 51,000 |
| 2022/08/04 | 1,150 | 1,154 | 1,130 | 1,147 | -8 | -0.7% | 14,600 |
| 2022/08/03 | 1,174 | 1,174 | 1,121 | 1,155 | -20 | -1.7% | 20,000 |
| 2022/08/02 | 1,166 | 1,175 | 1,154 | 1,175 | +7 | +0.6% | 11,500 |
| 2022/08/01 | 1,150 | 1,168 | 1,128 | 1,168 | +31 | +2.7% | 19,600 |
| 2022/07/29 | 1,132 | 1,153 | 1,122 | 1,137 | +15 | +1.3% | 17,100 |
| 2022/07/28 | 1,145 | 1,145 | 1,102 | 1,122 | -5 | -0.4% | 13,100 |
| 2022/07/27 | 1,150 | 1,155 | 1,111 | 1,127 | -28 | -2.4% | 26,500 |
| 2022/07/26 | 1,110 | 1,179 | 1,100 | 1,155 | +45 | +4.1% | 59,700 |
| 2022/07/25 | 1,102 | 1,119 | 1,071 | 1,110 | +14 | +1.3% | 35,800 |
| 2022/07/22 | 1,098 | 1,105 | 1,091 | 1,096 | -4 | -0.4% | 4,200 |
| 2022/07/21 | 1,102 | 1,118 | 1,091 | 1,100 | -2 | -0.2% | 2,000 |
| 2022/07/20 | 1,102 | 1,110 | 1,102 | 1,102 | +6 | +0.5% | 2,300 |
| 2022/07/19 | 1,100 | 1,100 | 1,051 | 1,096 | -13 | -1.2% | 9,000 |
| 2022/07/15 | 1,122 | 1,123 | 1,087 | 1,109 | -13 | -1.2% | 10,800 |
| 2022/07/14 | 1,086 | 1,138 | 1,086 | 1,122 | +33 | +3% | 17,300 |
| 2022/07/13 | 1,084 | 1,089 | 1,083 | 1,089 | +5 | +0.5% | 1,800 |
| 2022/07/12 | 1,083 | 1,115 | 1,075 | 1,084 | +4 | +0.4% | 8,800 |
| 2022/07/11 | 1,075 | 1,096 | 1,070 | 1,080 | -5 | -0.5% | 5,800 |
| 2022/07/08 | 1,039 | 1,105 | 1,033 | 1,085 | +39 | +3.7% | 28,300 |
| 2022/07/07 | 1,066 | 1,266 | 1,014 | 1,046 | ±0 | ±0% | 159,000 |
| 2022/07/06 | 1,040 | 1,046 | 1,029 | 1,046 | +6 | +0.6% | 4,100 |
| 2022/07/05 | 1,040 | 1,054 | 1,027 | 1,040 | +23 | +2.3% | 8,400 |
| 2022/07/04 | 1,035 | 1,041 | 1,014 | 1,017 | -11 | -1.1% | 4,500 |
| 2022/07/01 | 1,011 | 1,030 | 1,009 | 1,028 | +13 | +1.3% | 12,400 |
| 2022/06/30 | 1,043 | 1,054 | 1,011 | 1,015 | -29 | -2.8% | 12,700 |
| 2022/06/29 | 1,050 | 1,050 | 1,036 | 1,044 | -18 | -1.7% | 3,800 |
| 2022/06/28 | 1,062 | 1,072 | 1,038 | 1,062 | ±0 | ±0% | 6,000 |
| 2022/06/27 | 1,060 | 1,069 | 1,035 | 1,062 | +15 | +1.4% | 15,000 |
| 2022/06/24 | 1,034 | 1,055 | 1,022 | 1,047 | +13 | +1.3% | 11,200 |
| 2022/06/23 | 1,033 | 1,060 | 1,026 | 1,034 | -7 | -0.7% | 17,600 |
| 2022/06/22 | 1,040 | 1,041 | 1,017 | 1,041 | +3 | +0.3% | 6,000 |
| 2022/06/21 | 1,017 | 1,046 | 1,003 | 1,038 | +18 | +1.8% | 53,600 |
| 2022/06/20 | 1,055 | 1,055 | 966 | 1,020 | -5 | -0.5% | 15,000 |
| 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 |
751～
800
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 | 973,000円 | +0.9% | +7.9% | 0.82% | 18.79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
