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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,060 | 1,079 | 1,060 | 1,067 | -4 | -0.4% | 1,400 |
| 2018/07/09 | 1,064 | 1,082 | 1,063 | 1,071 | +5 | +0.5% | 500 |
| 2018/07/06 | 1,066 | 1,066 | 1,066 | 1,066 | -2 | -0.2% | 300 |
| 2018/07/05 | 1,074 | 1,090 | 1,043 | 1,068 | -8 | -0.7% | 2,500 |
| 2018/07/04 | 1,090 | 1,100 | 1,076 | 1,076 | -29 | -2.6% | 1,200 |
| 2018/07/03 | 1,121 | 1,121 | 1,104 | 1,105 | -16 | -1.4% | 1,700 |
| 2018/07/02 | 1,127 | 1,142 | 1,121 | 1,121 | -11 | -1% | 19,400 |
| 2018/06/29 | 1,132 | 1,134 | 1,132 | 1,132 | -9 | -0.8% | 500 |
| 2018/06/28 | 1,151 | 1,154 | 1,141 | 1,141 | -19 | -1.6% | 1,800 |
| 2018/06/27 | 1,142 | 1,164 | 1,142 | 1,160 | -9 | -0.8% | 1,900 |
| 2018/06/26 | 1,150 | 1,169 | 1,149 | 1,169 | +5 | +0.4% | 1,500 |
| 2018/06/25 | 1,156 | 1,174 | 1,154 | 1,164 | -1 | -0.1% | 2,500 |
| 2018/06/22 | 1,165 | 1,165 | 1,165 | 1,165 | -10 | -0.9% | 200 |
| 2018/06/21 | 1,166 | 1,179 | 1,166 | 1,175 | +9 | +0.8% | 17,600 |
| 2018/06/20 | 1,162 | 1,175 | 1,148 | 1,166 | -9 | -0.8% | 3,200 |
| 2018/06/19 | 1,177 | 1,188 | 1,160 | 1,175 | -2 | -0.2% | 1,300 |
| 2018/06/18 | 1,195 | 1,195 | 1,165 | 1,177 | +2 | +0.2% | 600 |
| 2018/06/15 | 1,195 | 1,195 | 1,163 | 1,175 | +10 | +0.9% | 2,200 |
| 2018/06/14 | 1,195 | 1,195 | 1,161 | 1,165 | -8 | -0.7% | 2,700 |
| 2018/06/13 | 1,195 | 1,195 | 1,150 | 1,173 | -22 | -1.8% | 2,600 |
| 2018/06/12 | 1,193 | 1,195 | 1,187 | 1,195 | +1 | +0.1% | 2,000 |
| 2018/06/11 | 1,190 | 1,199 | 1,190 | 1,194 | +9 | +0.8% | 700 |
| 2018/06/08 | 1,195 | 1,197 | 1,185 | 1,185 | -8 | -0.7% | 3,300 |
| 2018/06/07 | 1,192 | 1,195 | 1,185 | 1,193 | ±0 | ±0% | 6,000 |
| 2018/06/06 | 1,189 | 1,194 | 1,189 | 1,193 | +3 | +0.3% | 1,200 |
| 2018/06/05 | 1,201 | 1,205 | 1,190 | 1,190 | -15 | -1.2% | 2,800 |
| 2018/06/04 | 1,203 | 1,210 | 1,195 | 1,205 | +14 | +1.2% | 1,500 |
| 2018/06/01 | 1,204 | 1,208 | 1,191 | 1,191 | -15 | -1.2% | 2,300 |
| 2018/05/31 | 1,208 | 1,208 | 1,206 | 1,206 | -5 | -0.4% | 14,500 |
| 2018/05/30 | 1,218 | 1,230 | 1,211 | 1,211 | -18 | -1.5% | 1,800 |
| 2018/05/29 | 1,239 | 1,240 | 1,222 | 1,229 | -15 | -1.2% | 2,800 |
| 2018/05/28 | 1,241 | 1,244 | 1,236 | 1,244 | +1 | +0.1% | 2,500 |
| 2018/05/25 | 1,226 | 1,250 | 1,226 | 1,243 | +3 | +0.2% | 2,500 |
| 2018/05/24 | 1,250 | 1,250 | 1,225 | 1,240 | -12 | -1% | 24,700 |
| 2018/05/23 | 1,250 | 1,252 | 1,233 | 1,252 | +2 | +0.2% | 17,400 |
| 2018/05/22 | 1,255 | 1,255 | 1,231 | 1,250 | -5 | -0.4% | 3,300 |
| 2018/05/21 | 1,215 | 1,255 | 1,191 | 1,255 | +33 | +2.7% | 11,600 |
| 2018/05/18 | 1,201 | 1,222 | 1,201 | 1,222 | +7 | +0.6% | 2,100 |
| 2018/05/17 | 1,210 | 1,227 | 1,210 | 1,215 | -2 | -0.2% | 1,400 |
| 2018/05/16 | 1,217 | 1,217 | 1,201 | 1,217 | -6 | -0.5% | 3,600 |
| 2018/05/15 | 1,234 | 1,234 | 1,173 | 1,223 | -19 | -1.5% | 7,200 |
| 2018/05/14 | 1,244 | 1,251 | 1,231 | 1,242 | -9 | -0.7% | 3,000 |
| 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 |
1751～
1800
件表示中 / 3781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 | 1,000,000円 | +0.9% | +7.9% | 0.80% | 19.32倍 | 6.04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 | 97,100円 | -3.8% | +16.7% | 4.12% | 7.56倍 | 0.74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 | 702,000円 | -2.9% | -6.1% | 2.99% | 14.02倍 | 0.91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 | 301,500円 | +0.5% | +13.7% | 4.31% | 8.40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 | 203,300円 | -10.0% | -7.1% | 5.11% | 8.71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
