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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 1,218 | 1,252 | 1,215 | 1,251 | +24 | +2% | 7,300 |
2018/05/10 | 1,215 | 1,227 | 1,215 | 1,227 | +5 | +0.4% | 4,300 |
2018/05/09 | 1,216 | 1,229 | 1,216 | 1,222 | -7 | -0.6% | 3,400 |
2018/05/08 | 1,229 | 1,240 | 1,224 | 1,229 | ±0 | ±0% | 6,500 |
2018/05/07 | 1,230 | 1,240 | 1,220 | 1,229 | +4 | +0.3% | 3,300 |
2018/05/02 | 1,215 | 1,229 | 1,215 | 1,225 | +7 | +0.6% | 2,200 |
2018/05/01 | 1,217 | 1,237 | 1,217 | 1,218 | -4 | -0.3% | 400 |
2018/04/27 | 1,222 | 1,222 | 1,220 | 1,222 | +3 | +0.2% | 1,600 |
2018/04/26 | 1,233 | 1,233 | 1,212 | 1,219 | -14 | -1.1% | 4,300 |
2018/04/25 | 1,223 | 1,240 | 1,223 | 1,233 | +9 | +0.7% | 2,500 |
2018/04/24 | 1,263 | 1,263 | 1,211 | 1,224 | -24 | -1.9% | 22,400 |
2018/04/23 | 1,268 | 1,268 | 1,248 | 1,248 | +1 | +0.1% | 3,100 |
2018/04/20 | 1,261 | 1,261 | 1,243 | 1,247 | ±0 | ±0% | 1,100 |
2018/04/19 | 1,236 | 1,270 | 1,236 | 1,247 | +17 | +1.4% | 3,800 |
2018/04/18 | 1,254 | 1,254 | 1,228 | 1,230 | +6 | +0.5% | 2,100 |
2018/04/17 | 1,235 | 1,250 | 1,213 | 1,224 | -11 | -0.9% | 3,200 |
2018/04/16 | 1,270 | 1,270 | 1,235 | 1,235 | -9 | -0.7% | 2,700 |
2018/04/13 | 1,244 | 1,250 | 1,240 | 1,244 | -6 | -0.5% | 3,100 |
2018/04/12 | 1,231 | 1,260 | 1,230 | 1,250 | +5 | +0.4% | 4,600 |
2018/04/11 | 1,289 | 1,289 | 1,240 | 1,245 | -17 | -1.3% | 13,000 |
2018/04/10 | 1,172 | 1,482 | 1,171 | 1,262 | +80 | +6.8% | 164,000 |
2018/04/09 | 1,183 | 1,187 | 1,171 | 1,182 | -8 | -0.7% | 1,800 |
2018/04/06 | 1,175 | 1,193 | 1,175 | 1,190 | -2 | -0.2% | 1,600 |
2018/04/05 | 1,194 | 1,194 | 1,191 | 1,192 | -2 | -0.2% | 1,200 |
2018/04/04 | 1,169 | 1,194 | 1,164 | 1,194 | +25 | +2.1% | 1,700 |
2018/04/03 | 1,162 | 1,195 | 1,162 | 1,169 | -21 | -1.8% | 1,700 |
2018/04/02 | 1,197 | 1,198 | 1,151 | 1,190 | -7 | -0.6% | 3,500 |
2018/03/30 | 1,185 | 1,199 | 1,180 | 1,197 | +12 | +1% | 3,700 |
2018/03/29 | 1,182 | 1,185 | 1,160 | 1,185 | +4 | +0.3% | 3,300 |
2018/03/28 | 1,175 | 1,183 | 1,151 | 1,181 | +1 | +0.1% | 15,100 |
2018/03/27 | 1,148 | 1,182 | 1,148 | 1,180 | +32 | +2.8% | 1,700 |
2018/03/26 | 1,131 | 1,152 | 1,095 | 1,148 | -3 | -0.3% | 5,800 |
2018/03/23 | 1,169 | 1,180 | 1,151 | 1,151 | -38 | -3.2% | 3,400 |
2018/03/22 | 1,120 | 1,189 | 1,120 | 1,189 | +60 | +5.3% | 5,900 |
2018/03/20 | 1,129 | 1,154 | 1,129 | 1,129 | -28 | -2.4% | 1,800 |
2018/03/19 | 1,163 | 1,163 | 1,141 | 1,157 | -6 | -0.5% | 3,000 |
2018/03/16 | 1,160 | 1,174 | 1,159 | 1,163 | ±0 | ±0% | 3,100 |
2018/03/15 | 1,160 | 1,164 | 1,156 | 1,163 | +3 | +0.3% | 3,600 |
2018/03/14 | 1,135 | 1,164 | 1,128 | 1,160 | +28 | +2.5% | 5,500 |
2018/03/13 | 1,134 | 1,134 | 1,111 | 1,132 | -3 | -0.3% | 2,800 |
2018/03/12 | 1,100 | 1,136 | 1,100 | 1,135 | +41 | +3.7% | 6,200 |
2018/03/09 | 1,090 | 1,095 | 1,086 | 1,094 | +8 | +0.7% | 900 |
2018/03/08 | 1,094 | 1,094 | 1,077 | 1,086 | +14 | +1.3% | 1,200 |
2018/03/07 | 1,081 | 1,087 | 1,072 | 1,072 | -7 | -0.6% | 2,500 |
2018/03/06 | 1,079 | 1,095 | 1,079 | 1,079 | +4 | +0.4% | 2,300 |
2018/03/05 | 1,096 | 1,098 | 1,075 | 1,075 | -21 | -1.9% | 2,300 |
2018/03/02 | 1,101 | 1,110 | 1,090 | 1,096 | -15 | -1.4% | 4,100 |
2018/03/01 | 1,120 | 1,121 | 1,111 | 1,111 | -6 | -0.5% | 18,500 |
2018/02/28 | 1,118 | 1,118 | 1,115 | 1,117 | -1 | -0.1% | 5,500 |
2018/02/27 | 1,125 | 1,130 | 1,115 | 1,118 | +3 | +0.3% | 5,200 |
1751~
1800
件表示中 / 3739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 | 734,000円 | +0.9% | +7.9% | 1.09% | 14.18倍 | 4.43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 |
ダイハツイン | 221,100円 | -7.6% | -34.2% | 2.80% | 16.04倍 | 1.27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 |
フタバ | 78,000円 | -3.8% | +20.5% | 5.13% | 5.82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 | 174,000円 | -10.0% | -7.1% | 5.97% | 7.46倍 | 0.62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 | 239,600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 |
市場注目の銘柄
チャート関連のコラム