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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 92 | 92 | 91 | 91 | -1 | -1.1% | 82,000 |
| 2015/11/26 | 91 | 92 | 91 | 92 | +1 | +1.1% | 146,000 |
| 2015/11/25 | 92 | 92 | 91 | 91 | ±0 | ±0% | 82,000 |
| 2015/11/24 | 91 | 92 | 91 | 91 | +1 | +1.1% | 101,000 |
| 2015/11/20 | 91 | 91 | 90 | 90 | -1 | -1.1% | 9,000 |
| 2015/11/19 | 91 | 91 | 90 | 91 | +1 | +1.1% | 33,000 |
| 2015/11/18 | 91 | 91 | 90 | 90 | ±0 | ±0% | 28,000 |
| 2015/11/17 | 91 | 91 | 90 | 90 | +1 | +1.1% | 32,000 |
| 2015/11/16 | 90 | 90 | 89 | 89 | -1 | -1.1% | 49,000 |
| 2015/11/13 | 91 | 91 | 90 | 90 | -2 | -2.2% | 44,000 |
| 2015/11/12 | 91 | 92 | 91 | 92 | ±0 | ±0% | 71,000 |
| 2015/11/11 | 92 | 93 | 92 | 92 | ±0 | ±0% | 44,000 |
| 2015/11/10 | 92 | 93 | 92 | 92 | -1 | -1.1% | 25,000 |
| 2015/11/09 | 92 | 93 | 91 | 93 | +1 | +1.1% | 30,000 |
| 2015/11/06 | 91 | 92 | 90 | 92 | +1 | +1.1% | 40,000 |
| 2015/11/05 | 92 | 92 | 91 | 91 | -2 | -2.2% | 86,000 |
| 2015/11/04 | 97 | 98 | 92 | 93 | -3 | -3.1% | 117,000 |
| 2015/11/02 | 97 | 97 | 95 | 96 | -2 | -2% | 140,000 |
| 2015/10/30 | 101 | 102 | 98 | 98 | -4 | -3.9% | 539,000 |
| 2015/10/29 | 100 | 103 | 97 | 102 | +3 | +3% | 698,000 |
| 2015/10/28 | 98 | 100 | 97 | 99 | +2 | +2.1% | 158,000 |
| 2015/10/27 | 95 | 100 | 95 | 97 | +2 | +2.1% | 254,000 |
| 2015/10/26 | 95 | 97 | 95 | 95 | ±0 | ±0% | 45,000 |
| 2015/10/23 | 96 | 97 | 94 | 95 | ±0 | ±0% | 49,000 |
| 2015/10/22 | 95 | 96 | 95 | 95 | +1 | +1.1% | 91,000 |
| 2015/10/21 | 95 | 95 | 93 | 94 | ±0 | ±0% | 11,000 |
| 2015/10/20 | 95 | 95 | 93 | 94 | ±0 | ±0% | 17,000 |
| 2015/10/19 | 94 | 95 | 94 | 94 | -2 | -2.1% | 41,000 |
| 2015/10/16 | 95 | 96 | 94 | 96 | +1 | +1.1% | 52,000 |
| 2015/10/15 | 91 | 95 | 91 | 95 | +2 | +2.2% | 40,000 |
| 2015/10/14 | 95 | 96 | 93 | 93 | -2 | -2.1% | 80,000 |
| 2015/10/13 | 95 | 97 | 95 | 95 | +1 | +1.1% | 39,000 |
| 2015/10/09 | 92 | 96 | 92 | 94 | +1 | +1.1% | 89,000 |
| 2015/10/08 | 93 | 93 | 92 | 93 | ±0 | ±0% | 40,000 |
| 2015/10/07 | 91 | 93 | 91 | 93 | +3 | +3.3% | 78,000 |
| 2015/10/06 | 91 | 92 | 90 | 90 | -1 | -1.1% | 46,000 |
| 2015/10/05 | 90 | 92 | 90 | 91 | +1 | +1.1% | 79,000 |
| 2015/10/02 | 87 | 90 | 87 | 90 | +3 | +3.4% | 58,000 |
| 2015/10/01 | 87 | 87 | 87 | 87 | ±0 | ±0% | 26,000 |
| 2015/09/30 | 85 | 87 | 85 | 87 | +2 | +2.4% | 27,000 |
| 2015/09/29 | 87 | 87 | 83 | 85 | -3 | -3.4% | 63,000 |
| 2015/09/28 | 88 | 89 | 88 | 88 | -1 | -1.1% | 52,000 |
| 2015/09/25 | 89 | 89 | 87 | 89 | +1 | +1.1% | 30,000 |
| 2015/09/24 | 89 | 89 | 87 | 88 | -1 | -1.1% | 12,000 |
| 2015/09/18 | 90 | 90 | 89 | 89 | -1 | -1.1% | 24,000 |
| 2015/09/17 | 89 | 90 | 89 | 90 | +2 | +2.3% | 60,000 |
| 2015/09/16 | 88 | 90 | 88 | 88 | -1 | -1.1% | 14,000 |
| 2015/09/15 | 89 | 89 | 89 | 89 | +1 | +1.1% | 26,000 |
| 2015/09/14 | 90 | 90 | 87 | 88 | -2 | -2.2% | 54,000 |
| 2015/09/11 | 89 | 90 | 87 | 90 | +1 | +1.1% | 44,000 |
2351～
2400
件表示中 / 3739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 | 703,000円 | +0.9% | +7.9% | 1.14% | 13.58倍 | 4.24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 |
| ダイハツイン | 215,500円 | -7.6% | -34.2% | 2.88% | 15.63倍 | 1.24倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| フタバ | 78,700円 | -3.8% | +20.5% | 5.08% | 5.87倍 | 0.60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 |
| タチエス | 176,300円 | -10.0% | -7.1% | 5.89% | 7.56倍 | 0.63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 |
| トピー | 243,400円 | +0.5% | +13.7% | 5.34% | 6.88倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
