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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,322 | 1,329 | 1,320 | 1,325 | +3 | +0.2% | 3,200 |
| 2017/12/13 | 1,324 | 1,349 | 1,310 | 1,322 | -2 | -0.2% | 12,300 |
| 2017/12/12 | 1,321 | 1,324 | 1,311 | 1,324 | +11 | +0.8% | 12,200 |
| 2017/12/11 | 1,303 | 1,325 | 1,252 | 1,313 | +21 | +1.6% | 31,400 |
| 2017/12/08 | 1,295 | 1,300 | 1,292 | 1,292 | +1 | +0.1% | 4,300 |
| 2017/12/07 | 1,288 | 1,307 | 1,265 | 1,291 | +4 | +0.3% | 5,600 |
| 2017/12/06 | 1,307 | 1,313 | 1,284 | 1,287 | -19 | -1.5% | 13,000 |
| 2017/12/05 | 1,323 | 1,330 | 1,296 | 1,306 | -16 | -1.2% | 14,400 |
| 2017/12/04 | 1,315 | 1,329 | 1,301 | 1,322 | +8 | +0.6% | 7,800 |
| 2017/12/01 | 1,325 | 1,329 | 1,314 | 1,314 | -15 | -1.1% | 2,300 |
| 2017/11/30 | 1,330 | 1,331 | 1,316 | 1,329 | -6 | -0.4% | 5,800 |
| 2017/11/29 | 1,322 | 1,335 | 1,314 | 1,335 | +3 | +0.2% | 4,100 |
| 2017/11/28 | 1,331 | 1,335 | 1,313 | 1,332 | -13 | -1% | 5,300 |
| 2017/11/27 | 1,337 | 1,399 | 1,321 | 1,345 | +61 | +4.8% | 11,800 |
| 2017/11/24 | 1,307 | 1,320 | 1,261 | 1,284 | -22 | -1.7% | 24,100 |
| 2017/11/22 | 1,324 | 1,337 | 1,306 | 1,306 | -14 | -1.1% | 3,400 |
| 2017/11/21 | 1,317 | 1,322 | 1,300 | 1,320 | -1 | -0.1% | 10,000 |
| 2017/11/20 | 1,300 | 1,341 | 1,300 | 1,321 | +3 | +0.2% | 6,600 |
| 2017/11/17 | 1,320 | 1,347 | 1,313 | 1,318 | -12 | -0.9% | 9,700 |
| 2017/11/16 | 1,288 | 1,354 | 1,288 | 1,330 | +33 | +2.5% | 7,200 |
| 2017/11/15 | 1,349 | 1,349 | 1,262 | 1,297 | -50 | -3.7% | 25,400 |
| 2017/11/14 | 1,359 | 1,380 | 1,340 | 1,347 | -28 | -2% | 10,800 |
| 2017/11/13 | 1,420 | 1,420 | 1,375 | 1,375 | -42 | -3% | 14,900 |
| 2017/11/10 | 1,421 | 1,436 | 1,405 | 1,417 | -21 | -1.5% | 11,500 |
| 2017/11/09 | 1,467 | 1,467 | 1,407 | 1,438 | -29 | -2% | 39,800 |
| 2017/11/08 | 1,474 | 1,474 | 1,449 | 1,467 | -7 | -0.5% | 4,500 |
| 2017/11/07 | 1,452 | 1,474 | 1,448 | 1,474 | +11 | +0.8% | 6,500 |
| 2017/11/06 | 1,480 | 1,485 | 1,442 | 1,463 | -6 | -0.4% | 8,400 |
| 2017/11/02 | 1,451 | 1,480 | 1,441 | 1,469 | +16 | +1.1% | 6,600 |
| 2017/11/01 | 1,444 | 1,488 | 1,441 | 1,453 | +14 | +1% | 35,200 |
| 2017/10/31 | 1,424 | 1,443 | 1,420 | 1,439 | +15 | +1.1% | 10,800 |
| 2017/10/30 | 1,432 | 1,440 | 1,423 | 1,424 | -7 | -0.5% | 6,300 |
| 2017/10/27 | 1,418 | 1,440 | 1,418 | 1,431 | +14 | +1% | 5,300 |
| 2017/10/26 | 1,439 | 1,439 | 1,415 | 1,417 | -13 | -0.9% | 21,000 |
| 2017/10/25 | 1,442 | 1,445 | 1,430 | 1,430 | -4 | -0.3% | 3,700 |
| 2017/10/24 | 1,440 | 1,440 | 1,420 | 1,434 | -6 | -0.4% | 10,500 |
| 2017/10/23 | 1,448 | 1,448 | 1,426 | 1,440 | +16 | +1.1% | 6,500 |
| 2017/10/20 | 1,427 | 1,438 | 1,417 | 1,424 | -2 | -0.1% | 6,600 |
| 2017/10/19 | 1,447 | 1,450 | 1,425 | 1,426 | -14 | -1% | 6,000 |
| 2017/10/18 | 1,443 | 1,447 | 1,426 | 1,440 | ±0 | ±0% | 11,800 |
| 2017/10/17 | 1,423 | 1,444 | 1,412 | 1,440 | +10 | +0.7% | 15,200 |
| 2017/10/16 | 1,462 | 1,462 | 1,410 | 1,430 | -30 | -2.1% | 25,000 |
| 2017/10/13 | 1,474 | 1,475 | 1,460 | 1,460 | -10 | -0.7% | 12,800 |
| 2017/10/12 | 1,472 | 1,487 | 1,468 | 1,470 | -2 | -0.1% | 4,200 |
| 2017/10/11 | 1,472 | 1,485 | 1,468 | 1,472 | -18 | -1.2% | 9,300 |
| 2017/10/10 | 1,480 | 1,490 | 1,465 | 1,490 | ±0 | ±0% | 11,500 |
| 2017/10/06 | 1,496 | 1,510 | 1,480 | 1,490 | -5 | -0.3% | 16,600 |
| 2017/10/05 | 1,517 | 1,537 | 1,490 | 1,495 | -22 | -1.5% | 20,900 |
| 2017/10/04 | 1,567 | 1,567 | 1,506 | 1,517 | -53 | -3.4% | 23,400 |
| 2017/10/03 | 1,570 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 12,200 |
1801～
1850
件表示中 / 3692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 | 329,000円 | +37.4% | +49.5% | 2.19% | 6.65倍 | 2.24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 |
| 日車輌 | 199,500円 | -3.5% | -19.1% | 2.01% | 4.88倍 | 0.45倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| 曙ブレーキ | 10,200円 | +0.8% | -73.5% | 0.00% | 10.87倍 | 0.54倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| ティラド | 383,500円 | +0.4% | +53.6% | 4.69% | 5.61倍 | 0.52倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| ヨロズ | 99,400円 | -2.5% | - | 3.12% | - | 0.37倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
市場注目の銘柄
チャート関連のコラム
