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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 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 |
| 2017/10/02 | 1,558 | 1,570 | 1,542 | 1,570 | +28 | +1.8% | 19,200 |
| 2017/09/29 | 1,510 | 1,560 | 1,504 | 1,542 | +34 | +2.3% | 26,700 |
| 2017/09/28 | 1,484 | 1,514 | 1,481 | 1,508 | +26 | +1.8% | 5,700 |
| 2017/09/27 | 1,490 | 1,540 | 1,480 | 1,482 | +1,334 | +901.4% | 9,500 |
| 2017/09/26 | 151 | 151 | 147 | 148 | -3 | -2% | 256,000 |
| 2017/09/25 | 151 | 154 | 151 | 151 | -2 | -1.3% | 154,000 |
| 2017/09/22 | 156 | 156 | 150 | 153 | ±0 | ±0% | 228,000 |
| 2017/09/21 | 152 | 158 | 152 | 153 | +1 | +0.7% | 312,000 |
| 2017/09/20 | 153 | 153 | 151 | 152 | ±0 | ±0% | 82,000 |
| 2017/09/19 | 153 | 154 | 152 | 152 | +1 | +0.7% | 111,000 |
| 2017/09/15 | 150 | 153 | 150 | 151 | ±0 | ±0% | 84,000 |
1901～
1950
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 | 984,000円 | +0.9% | +7.9% | 0.81% | 19.01倍 | 5.94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 | 97,300円 | -3.8% | +16.7% | 4.11% | 7.57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 | 302,500円 | +0.5% | +13.7% | 4.30% | 8.43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 | 203,700円 | -10.0% | -7.1% | 5.10% | 8.72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
