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 |
|---|---|---|---|---|---|---|---|
| 2016/06/29 | 63 | 64 | 62 | 63 | ±0 | ±0% | 40,000 |
| 2016/06/28 | 61 | 63 | 61 | 63 | +1 | +1.6% | 50,000 |
| 2016/06/27 | 61 | 62 | 61 | 62 | +1 | +1.6% | 27,000 |
| 2016/06/24 | 65 | 65 | 60 | 61 | -4 | -6.2% | 83,000 |
| 2016/06/23 | 65 | 66 | 62 | 65 | ±0 | ±0% | 155,000 |
| 2016/06/22 | 66 | 66 | 65 | 65 | -1 | -1.5% | 23,000 |
| 2016/06/21 | 66 | 68 | 64 | 66 | -1 | -1.5% | 207,000 |
| 2016/06/20 | 66 | 68 | 66 | 67 | +1 | +1.5% | 57,000 |
| 2016/06/17 | 64 | 66 | 64 | 66 | +1 | +1.5% | 37,000 |
| 2016/06/16 | 67 | 67 | 65 | 65 | -3 | -4.4% | 83,000 |
| 2016/06/15 | 66 | 68 | 66 | 68 | +2 | +3% | 19,000 |
| 2016/06/14 | 67 | 67 | 65 | 66 | -1 | -1.5% | 60,000 |
| 2016/06/13 | 68 | 69 | 67 | 67 | -3 | -4.3% | 63,000 |
| 2016/06/10 | 71 | 71 | 70 | 70 | -1 | -1.4% | 13,000 |
| 2016/06/09 | 71 | 71 | 70 | 71 | ±0 | ±0% | 34,000 |
| 2016/06/08 | 71 | 71 | 70 | 71 | +1 | +1.4% | 20,000 |
| 2016/06/07 | 70 | 70 | 70 | 70 | ±0 | ±0% | 12,000 |
| 2016/06/06 | 69 | 70 | 68 | 70 | ±0 | ±0% | 36,000 |
| 2016/06/03 | 70 | 70 | 70 | 70 | ±0 | ±0% | 27,000 |
| 2016/06/02 | 71 | 72 | 70 | 70 | -1 | -1.4% | 54,000 |
| 2016/06/01 | 71 | 72 | 71 | 71 | -1 | -1.4% | 13,000 |
| 2016/05/31 | 72 | 72 | 71 | 72 | ±0 | ±0% | 40,000 |
| 2016/05/30 | 71 | 72 | 71 | 72 | ±0 | ±0% | 51,000 |
| 2016/05/27 | 72 | 72 | 71 | 72 | ±0 | ±0% | 64,000 |
| 2016/05/26 | 74 | 74 | 72 | 72 | -1 | -1.4% | 29,000 |
| 2016/05/25 | 73 | 74 | 73 | 73 | ±0 | ±0% | 19,000 |
| 2016/05/24 | 72 | 73 | 72 | 73 | +1 | +1.4% | 53,000 |
| 2016/05/23 | 73 | 73 | 72 | 72 | -2 | -2.7% | 34,000 |
| 2016/05/20 | 74 | 74 | 74 | 74 | ±0 | ±0% | 3,000 |
| 2016/05/19 | 74 | 75 | 74 | 74 | +1 | +1.4% | 26,000 |
| 2016/05/18 | 75 | 75 | 73 | 73 | -2 | -2.7% | 32,000 |
| 2016/05/17 | 74 | 75 | 74 | 75 | +1 | +1.4% | 22,000 |
| 2016/05/16 | 75 | 75 | 74 | 74 | ±0 | ±0% | 89,000 |
| 2016/05/13 | 74 | 76 | 74 | 74 | -2 | -2.6% | 51,000 |
| 2016/05/12 | 75 | 76 | 72 | 76 | ±0 | ±0% | 317,000 |
| 2016/05/11 | 78 | 78 | 76 | 76 | -1 | -1.3% | 257,000 |
| 2016/05/10 | 82 | 87 | 76 | 77 | -5 | -6.1% | 780,000 |
| 2016/05/09 | 79 | 82 | 79 | 82 | +3 | +3.8% | 166,000 |
| 2016/05/06 | 77 | 79 | 76 | 79 | +2 | +2.6% | 63,000 |
| 2016/05/02 | 76 | 77 | 76 | 77 | -1 | -1.3% | 63,000 |
| 2016/04/28 | 79 | 79 | 76 | 78 | -1 | -1.3% | 66,000 |
| 2016/04/27 | 79 | 79 | 77 | 79 | +1 | +1.3% | 63,000 |
| 2016/04/26 | 79 | 80 | 78 | 78 | -1 | -1.3% | 139,000 |
| 2016/04/25 | 79 | 80 | 78 | 79 | +1 | +1.3% | 154,000 |
| 2016/04/22 | 78 | 79 | 77 | 78 | +1 | +1.3% | 267,000 |
| 2016/04/21 | 81 | 84 | 77 | 77 | -3 | -3.8% | 753,000 |
| 2016/04/20 | 79 | 95 | 77 | 80 | +10 | +14.3% | 5,604,000 |
| 2016/04/19 | 69 | 70 | 68 | 70 | +1 | +1.4% | 55,000 |
| 2016/04/18 | 67 | 69 | 66 | 69 | -2 | -2.8% | 126,000 |
| 2016/04/15 | 71 | 73 | 71 | 71 | -1 | -1.4% | 61,000 |
2251～
2300
件表示中 / 3782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 | 976,000円 | +0.9% | +7.9% | 0.82% | 18.85倍 | 5.90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 | 97,500円 | -3.8% | +16.7% | 4.10% | 7.59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 | 705,000円 | -2.9% | -6.1% | 2.98% | 14.08倍 | 0.92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 | 300,500円 | +0.5% | +13.7% | 4.33% | 8.37倍 | 0.48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 | 203,200円 | -10.0% | -7.1% | 5.11% | 8.71倍 | 0.72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
