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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 11,930 | 12,180 | 11,680 | 11,900 | -30 | -0.3% | 58,700 |
| 2024/02/27 | 12,400 | 12,660 | 11,660 | 11,930 | -530 | -4.3% | 83,400 |
| 2024/02/26 | 12,270 | 12,530 | 11,920 | 12,460 | +360 | +3% | 79,700 |
| 2024/02/22 | 11,330 | 12,100 | 11,210 | 12,100 | +720 | +6.3% | 91,300 |
| 2024/02/21 | 11,260 | 11,610 | 11,210 | 11,380 | -110 | -1% | 41,900 |
| 2024/02/20 | 12,130 | 12,240 | 11,400 | 11,490 | -640 | -5.3% | 90,500 |
| 2024/02/19 | 12,250 | 12,550 | 11,940 | 12,130 | +320 | +2.7% | 105,600 |
| 2024/02/16 | 11,610 | 12,180 | 11,510 | 11,810 | +130 | +1.1% | 113,800 |
| 2024/02/15 | 10,950 | 11,950 | 10,850 | 11,680 | +840 | +7.7% | 144,200 |
| 2024/02/14 | 10,650 | 11,160 | 10,450 | 10,840 | +270 | +2.6% | 73,500 |
| 2024/02/13 | 11,000 | 11,180 | 10,170 | 10,570 | -340 | -3.1% | 150,200 |
| 2024/02/09 | 11,000 | 12,140 | 10,710 | 10,910 | +210 | +2% | 380,700 |
| 2024/02/08 | 10,700 | 10,700 | 10,700 | 10,700 | +1,500 | +16.3% | 59,100 |
| 2024/02/07 | 8,800 | 9,350 | 8,700 | 9,200 | +440 | +5% | 140,600 |
| 2024/02/06 | 8,580 | 8,780 | 8,560 | 8,760 | +180 | +2.1% | 48,500 |
| 2024/02/05 | 8,800 | 8,950 | 8,580 | 8,580 | -190 | -2.2% | 57,400 |
| 2024/02/02 | 9,150 | 9,160 | 8,710 | 8,770 | -180 | -2% | 56,900 |
| 2024/02/01 | 9,190 | 9,340 | 8,950 | 8,950 | -140 | -1.5% | 76,700 |
| 2024/01/31 | 8,600 | 9,150 | 8,580 | 9,090 | +440 | +5.1% | 67,600 |
| 2024/01/30 | 8,800 | 8,810 | 8,520 | 8,650 | -140 | -1.6% | 47,600 |
| 2024/01/29 | 8,920 | 9,200 | 8,730 | 8,790 | -90 | -1% | 82,700 |
| 2024/01/26 | 9,000 | 9,470 | 8,630 | 8,880 | +180 | +2.1% | 139,500 |
| 2024/01/25 | 8,660 | 8,710 | 8,490 | 8,700 | +10 | +0.1% | 35,900 |
| 2024/01/24 | 8,730 | 8,920 | 8,630 | 8,690 | -10 | -0.1% | 45,400 |
| 2024/01/23 | 9,150 | 9,160 | 8,700 | 8,700 | -110 | -1.2% | 132,200 |
| 2024/01/22 | 8,190 | 8,890 | 8,190 | 8,810 | +990 | +12.7% | 160,500 |
| 2024/01/19 | 7,820 | 7,860 | 7,660 | 7,820 | +50 | +0.6% | 34,600 |
| 2024/01/18 | 7,900 | 8,030 | 7,570 | 7,770 | -130 | -1.6% | 67,600 |
| 2024/01/17 | 7,960 | 8,340 | 7,900 | 7,900 | -50 | -0.6% | 74,500 |
| 2024/01/16 | 7,690 | 8,070 | 7,600 | 7,950 | +310 | +4.1% | 91,400 |
| 2024/01/15 | 7,500 | 7,700 | 7,460 | 7,640 | +120 | +1.6% | 49,500 |
| 2024/01/12 | 7,460 | 7,550 | 7,260 | 7,520 | +120 | +1.6% | 45,800 |
| 2024/01/11 | 7,320 | 7,450 | 7,180 | 7,400 | +150 | +2.1% | 58,800 |
| 2024/01/10 | 7,570 | 7,770 | 7,080 | 7,250 | -520 | -6.7% | 138,200 |
| 2024/01/09 | 7,730 | 7,880 | 7,580 | 7,770 | +110 | +1.4% | 40,100 |
| 2024/01/05 | 7,500 | 7,730 | 7,350 | 7,660 | +150 | +2% | 54,500 |
| 2024/01/04 | 7,180 | 7,580 | 7,110 | 7,510 | +330 | +4.6% | 52,800 |
| 2023/12/29 | 7,530 | 7,530 | 7,100 | 7,180 | -430 | -5.7% | 95,900 |
| 2023/12/28 | 7,520 | 7,810 | 7,400 | 7,610 | +100 | +1.3% | 106,700 |
| 2023/12/27 | 8,200 | 8,200 | 7,360 | 7,510 | -500 | -6.2% | 152,500 |
| 2023/12/26 | 8,000 | 8,370 | 7,700 | 8,010 | +100 | +1.3% | 179,800 |
| 2023/12/25 | 7,050 | 7,910 | 6,900 | 7,910 | +1,000 | +14.5% | 160,400 |
| 2023/12/22 | 6,840 | 7,010 | 6,740 | 6,910 | +140 | +2.1% | 61,200 |
| 2023/12/21 | 6,770 | 6,910 | 6,580 | 6,770 | -50 | -0.7% | 37,700 |
| 2023/12/20 | 6,480 | 6,850 | 6,380 | 6,820 | +350 | +5.4% | 74,500 |
| 2023/12/19 | 6,140 | 6,480 | 6,140 | 6,470 | +330 | +5.4% | 44,900 |
| 2023/12/18 | 6,200 | 6,300 | 6,030 | 6,140 | -100 | -1.6% | 49,200 |
| 2023/12/15 | 6,090 | 6,300 | 6,060 | 6,240 | +210 | +3.5% | 31,200 |
| 2023/12/14 | 6,510 | 6,580 | 6,030 | 6,030 | -470 | -7.2% | 100,300 |
| 2023/12/13 | 6,530 | 6,700 | 6,410 | 6,500 | +20 | +0.3% | 27,900 |
51～
100
件表示中 / 3454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 | 1,427,000円 | +27.1% | +10.0% | 1.09% | 13.30倍 | 4.09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 |
| 村上開明 | 468,500円 | +19.2% | +43.3% | 2.99% | 9.02倍 | 0.67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 |
| ダイハツデ | 168,000円 | -4.6% | -17.1% | 2.32% | 17.15倍 | 1.05倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| ジャムコ | 138,100円 | +35.8% | +428.5% | 1.81% | 10.62倍 | 2.46倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
| 三桜工 | 97,800円 | - | - | - | - | 0.78倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム
