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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,905 | 3,985 | 3,870 | 3,960 | +20 | +0.5% | 89,400 |
| 2024/10/29 | 3,715 | 4,015 | 3,715 | 3,940 | +230 | +6.2% | 208,700 |
| 2024/10/28 | 3,605 | 3,765 | 3,600 | 3,710 | +65 | +1.8% | 141,000 |
| 2024/10/25 | 3,885 | 3,940 | 3,580 | 3,645 | -310 | -7.8% | 315,800 |
| 2024/10/24 | 3,900 | 3,995 | 3,850 | 3,955 | -15 | -0.4% | 86,000 |
| 2024/10/23 | 3,990 | 4,045 | 3,825 | 3,970 | +30 | +0.8% | 103,900 |
| 2024/10/22 | 4,045 | 4,045 | 3,850 | 3,940 | -90 | -2.2% | 111,300 |
| 2024/10/21 | 3,845 | 4,115 | 3,790 | 4,030 | +185 | +4.8% | 170,200 |
| 2024/10/18 | 3,895 | 3,965 | 3,810 | 3,845 | -20 | -0.5% | 62,900 |
| 2024/10/17 | 3,945 | 3,950 | 3,790 | 3,865 | -35 | -0.9% | 102,900 |
| 2024/10/16 | 3,785 | 3,990 | 3,750 | 3,900 | +140 | +3.7% | 185,800 |
| 2024/10/15 | 3,730 | 3,870 | 3,710 | 3,760 | +70 | +1.9% | 92,700 |
| 2024/10/11 | 3,735 | 3,780 | 3,685 | 3,690 | -70 | -1.9% | 65,400 |
| 2024/10/10 | 3,880 | 3,880 | 3,710 | 3,760 | -115 | -3% | 118,200 |
| 2024/10/09 | 3,900 | 3,900 | 3,780 | 3,875 | +25 | +0.6% | 80,600 |
| 2024/10/08 | 3,890 | 3,900 | 3,805 | 3,850 | -80 | -2% | 78,100 |
| 2024/10/07 | 3,955 | 3,970 | 3,835 | 3,930 | +45 | +1.2% | 124,700 |
| 2024/10/04 | 4,115 | 4,140 | 3,850 | 3,885 | -255 | -6.2% | 220,500 |
| 2024/10/03 | 4,380 | 4,380 | 4,140 | 4,140 | -115 | -2.7% | 194,000 |
| 2024/10/02 | 4,390 | 4,465 | 4,220 | 4,255 | -205 | -4.6% | 128,800 |
| 2024/10/01 | 4,265 | 4,605 | 4,255 | 4,460 | +230 | +5.4% | 229,700 |
| 2024/09/30 | 4,400 | 4,400 | 4,180 | 4,230 | -320 | -7% | 152,200 |
| 2024/09/27 | 4,220 | 4,550 | 4,210 | 4,550 | -7,960 | -63.6% | 253,700 |
| 2024/09/26 | 12,300 | 12,580 | 12,170 | 12,510 | +250 | +2% | 36,500 |
| 2024/09/25 | 12,230 | 12,650 | 12,220 | 12,260 | -200 | -1.6% | 27,100 |
| 2024/09/24 | 13,000 | 13,000 | 12,270 | 12,460 | -130 | -1% | 37,700 |
| 2024/09/20 | 12,790 | 13,000 | 12,530 | 12,590 | +100 | +0.8% | 65,500 |
| 2024/09/19 | 12,600 | 12,880 | 12,260 | 12,490 | +580 | +4.9% | 96,700 |
| 2024/09/18 | 11,250 | 11,950 | 11,120 | 11,910 | +960 | +8.8% | 85,000 |
| 2024/09/17 | 11,240 | 11,300 | 10,910 | 10,950 | -280 | -2.5% | 33,200 |
| 2024/09/13 | 11,770 | 11,770 | 11,090 | 11,230 | -550 | -4.7% | 66,100 |
| 2024/09/12 | 11,500 | 11,920 | 11,490 | 11,780 | +700 | +6.3% | 68,800 |
| 2024/09/11 | 11,510 | 11,600 | 10,900 | 11,080 | -430 | -3.7% | 67,700 |
| 2024/09/10 | 11,630 | 11,990 | 11,280 | 11,510 | -20 | -0.2% | 61,600 |
| 2024/09/09 | 11,200 | 11,740 | 11,170 | 11,530 | -400 | -3.4% | 77,500 |
| 2024/09/06 | 12,360 | 12,380 | 11,640 | 11,930 | -310 | -2.5% | 70,400 |
| 2024/09/05 | 12,420 | 12,990 | 12,180 | 12,240 | -480 | -3.8% | 63,900 |
| 2024/09/04 | 12,630 | 13,510 | 12,560 | 12,720 | -530 | -4% | 98,900 |
| 2024/09/03 | 13,800 | 13,910 | 13,130 | 13,250 | -420 | -3.1% | 68,400 |
| 2024/09/02 | 13,600 | 14,100 | 13,350 | 13,670 | +620 | +4.8% | 146,800 |
| 2024/08/30 | 11,940 | 13,060 | 11,930 | 13,050 | +1,110 | +9.3% | 123,500 |
| 2024/08/29 | 12,010 | 12,380 | 11,730 | 11,940 | -120 | -1% | 73,300 |
| 2024/08/28 | 12,700 | 12,700 | 12,060 | 12,060 | -800 | -6.2% | 104,700 |
| 2024/08/27 | 12,790 | 13,450 | 12,550 | 12,860 | +350 | +2.8% | 201,500 |
| 2024/08/26 | 12,270 | 12,620 | 12,130 | 12,510 | +50 | +0.4% | 92,900 |
| 2024/08/23 | 12,440 | 12,770 | 12,170 | 12,460 | -50 | -0.4% | 106,500 |
| 2024/08/22 | 13,110 | 13,340 | 12,480 | 12,510 | -710 | -5.4% | 120,100 |
| 2024/08/21 | 13,430 | 13,690 | 13,160 | 13,220 | -800 | -5.7% | 102,700 |
| 2024/08/20 | 14,500 | 14,670 | 13,950 | 14,020 | -380 | -2.6% | 82,000 |
| 2024/08/19 | 14,400 | 14,750 | 14,250 | 14,400 | -490 | -3.3% | 79,000 |
151～
200
件表示中 / 3720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 | 582,000円 | +0.9% | +7.9% | 1.37% | 11.24倍 | 3.52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 |
| トピー | 221,500円 | +0.5% | +13.7% | 5.87% | 6.26倍 | 0.36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 |
| ジャムコ | 179,300円 | - | - | - | - | 2.55倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ギャレー（厨房設備）も。ファンドがＴＯＢ実施 |
| ユニプレス | 94,900円 | -16.7% | -41.4% | 6.32% | 16.81倍 | 0.32倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
| ユタカ技研 | 262,800円 | -9.6% | +3.1% | 2.74% | 9.27倍 | 0.39倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
市場注目の銘柄
チャート関連のコラム
