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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 3,650 | 3,780 | 3,590 | 3,625 | +135 | +3.9% | 250,000 |
| 2025/05/23 | 3,345 | 3,565 | 3,290 | 3,490 | +260 | +8% | 320,900 |
| 2025/05/22 | 3,250 | 3,275 | 3,215 | 3,230 | -65 | -2% | 59,900 |
| 2025/05/21 | 3,285 | 3,370 | 3,285 | 3,295 | +10 | +0.3% | 53,500 |
| 2025/05/20 | 3,300 | 3,415 | 3,280 | 3,285 | ±0 | ±0% | 91,800 |
| 2025/05/19 | 3,320 | 3,345 | 3,270 | 3,285 | -40 | -1.2% | 56,000 |
| 2025/05/16 | 3,280 | 3,370 | 3,275 | 3,325 | +15 | +0.5% | 76,400 |
| 2025/05/15 | 3,350 | 3,375 | 3,265 | 3,310 | -85 | -2.5% | 209,500 |
| 2025/05/14 | 3,345 | 3,450 | 3,330 | 3,395 | -215 | -6% | 350,400 |
| 2025/05/13 | 3,475 | 3,610 | 3,320 | 3,610 | +250 | +7.4% | 206,700 |
| 2025/05/12 | 3,370 | 3,390 | 3,315 | 3,360 | +25 | +0.7% | 113,700 |
| 2025/05/09 | 3,350 | 3,415 | 3,305 | 3,335 | +55 | +1.7% | 113,200 |
| 2025/05/08 | 3,325 | 3,340 | 3,215 | 3,280 | -5 | -0.2% | 63,200 |
| 2025/05/07 | 3,280 | 3,325 | 3,230 | 3,285 | -5 | -0.2% | 62,800 |
| 2025/05/02 | 3,340 | 3,360 | 3,265 | 3,290 | -50 | -1.5% | 68,700 |
| 2025/05/01 | 3,355 | 3,410 | 3,285 | 3,340 | -10 | -0.3% | 134,900 |
| 2025/04/30 | 3,460 | 3,480 | 3,275 | 3,350 | -90 | -2.6% | 212,800 |
| 2025/04/28 | 3,300 | 3,500 | 3,270 | 3,440 | +441 | +14.7% | 448,200 |
| 2025/04/25 | 2,965 | 3,025 | 2,940 | 2,999 | +74 | +2.5% | 58,300 |
| 2025/04/24 | 2,919 | 2,979 | 2,910 | 2,925 | +46 | +1.6% | 59,900 |
| 2025/04/23 | 2,950 | 2,950 | 2,853 | 2,879 | +29 | +1% | 54,700 |
| 2025/04/22 | 2,800 | 2,868 | 2,783 | 2,850 | ±0 | ±0% | 60,300 |
| 2025/04/21 | 2,953 | 2,953 | 2,850 | 2,850 | -116 | -3.9% | 64,500 |
| 2025/04/18 | 2,882 | 2,986 | 2,881 | 2,966 | +63 | +2.2% | 62,300 |
| 2025/04/17 | 2,845 | 2,919 | 2,831 | 2,903 | +42 | +1.5% | 56,100 |
| 2025/04/16 | 2,953 | 2,980 | 2,861 | 2,861 | -76 | -2.6% | 58,800 |
| 2025/04/15 | 2,860 | 2,971 | 2,860 | 2,937 | +85 | +3% | 76,100 |
| 2025/04/14 | 2,911 | 3,020 | 2,849 | 2,852 | -43 | -1.5% | 117,600 |
| 2025/04/11 | 2,736 | 2,921 | 2,714 | 2,895 | -21 | -0.7% | 81,700 |
| 2025/04/10 | 2,980 | 2,980 | 2,878 | 2,916 | +286 | +10.9% | 134,100 |
| 2025/04/09 | 2,710 | 2,730 | 2,576 | 2,630 | -161 | -5.8% | 214,600 |
| 2025/04/08 | 2,800 | 2,872 | 2,750 | 2,791 | +375 | +15.5% | 112,000 |
| 2025/04/07 | 2,382 | 2,523 | 2,381 | 2,416 | -465 | -16.1% | 331,800 |
| 2025/04/04 | 3,005 | 3,030 | 2,757 | 2,881 | -294 | -9.3% | 376,300 |
| 2025/04/03 | 3,155 | 3,245 | 3,125 | 3,175 | -180 | -5.4% | 150,500 |
| 2025/04/02 | 3,380 | 3,385 | 3,255 | 3,355 | +5 | +0.1% | 114,100 |
| 2025/04/01 | 3,430 | 3,460 | 3,335 | 3,350 | -60 | -1.8% | 85,800 |
| 2025/03/31 | 3,455 | 3,470 | 3,350 | 3,410 | -115 | -3.3% | 124,000 |
| 2025/03/28 | 3,555 | 3,630 | 3,520 | 3,525 | -80 | -2.2% | 39,000 |
| 2025/03/27 | 3,615 | 3,640 | 3,585 | 3,605 | -50 | -1.4% | 63,800 |
| 2025/03/26 | 3,680 | 3,695 | 3,645 | 3,655 | -25 | -0.7% | 41,300 |
| 2025/03/25 | 3,760 | 3,775 | 3,650 | 3,680 | -55 | -1.5% | 65,500 |
| 2025/03/24 | 3,775 | 3,795 | 3,720 | 3,735 | -30 | -0.8% | 28,700 |
| 2025/03/21 | 3,760 | 3,800 | 3,710 | 3,765 | +5 | +0.1% | 68,800 |
| 2025/03/19 | 3,775 | 3,830 | 3,750 | 3,760 | -5 | -0.1% | 77,700 |
| 2025/03/18 | 3,820 | 3,840 | 3,760 | 3,765 | +15 | +0.4% | 94,900 |
| 2025/03/17 | 3,735 | 3,790 | 3,675 | 3,750 | +40 | +1.1% | 136,300 |
| 2025/03/14 | 3,540 | 3,745 | 3,540 | 3,710 | +150 | +4.2% | 113,600 |
| 2025/03/13 | 3,590 | 3,680 | 3,535 | 3,560 | +80 | +2.3% | 129,000 |
| 2025/03/12 | 3,495 | 3,540 | 3,470 | 3,480 | -35 | -1% | 75,500 |
251～
300
件表示中 / 3956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 | 816,000円 | +10.1% | +7.1% | 1.23% | 13.66倍 | 3.72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 |
| タチエス | 219,500円 | +0.4% | -5.9% | 5.24% | 8.76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 |
| ダイハツイン | 276,300円 | +18.1% | +0.5% | 2.50% | 12.32倍 | 1.42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 |
| トピー | 271,300円 | +9.5% | -7.2% | 4.98% | 9.77倍 | 0.41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 |
| ユニプレス | 123,500円 | -11.5% | -22.1% | 5.67% | 12.24倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
