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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 16,460 | 16,550 | 15,670 | 16,170 | -690 | -4.1% | 117,600 |
| 2024/07/23 | 17,500 | 18,070 | 16,760 | 16,860 | -40 | -0.2% | 98,700 |
| 2024/07/22 | 17,400 | 17,650 | 16,490 | 16,900 | -900 | -5.1% | 88,400 |
| 2024/07/19 | 17,250 | 18,000 | 17,040 | 17,800 | +550 | +3.2% | 106,300 |
| 2024/07/18 | 18,710 | 19,220 | 17,030 | 17,250 | -1,860 | -9.7% | 170,400 |
| 2024/07/17 | 18,550 | 20,050 | 18,380 | 19,110 | +920 | +5.1% | 165,100 |
| 2024/07/16 | 17,960 | 18,220 | 17,620 | 18,190 | +470 | +2.7% | 44,700 |
| 2024/07/12 | 18,050 | 18,300 | 17,680 | 17,720 | -890 | -4.8% | 70,300 |
| 2024/07/11 | 18,150 | 19,130 | 17,920 | 18,610 | +510 | +2.8% | 97,500 |
| 2024/07/10 | 18,260 | 18,400 | 17,850 | 18,100 | -200 | -1.1% | 71,200 |
| 2024/07/09 | 19,750 | 19,850 | 18,300 | 18,300 | -980 | -5.1% | 136,500 |
| 2024/07/08 | 19,480 | 20,190 | 18,920 | 19,280 | +780 | +4.2% | 208,900 |
| 2024/07/05 | 18,500 | 18,890 | 17,700 | 18,500 | -40 | -0.2% | 125,200 |
| 2024/07/04 | 17,670 | 19,580 | 17,210 | 18,540 | +1,190 | +6.9% | 215,400 |
| 2024/07/03 | 17,200 | 18,190 | 17,050 | 17,350 | +380 | +2.2% | 132,200 |
| 2024/07/02 | 15,400 | 16,970 | 15,400 | 16,970 | +1,590 | +10.3% | 160,900 |
| 2024/07/01 | 15,890 | 15,890 | 15,170 | 15,380 | -310 | -2% | 68,300 |
| 2024/06/28 | 15,630 | 16,250 | 15,410 | 15,690 | +60 | +0.4% | 116,700 |
| 2024/06/27 | 15,500 | 15,670 | 15,150 | 15,630 | +130 | +0.8% | 60,000 |
| 2024/06/26 | 16,470 | 16,680 | 15,010 | 15,500 | -1,150 | -6.9% | 183,800 |
| 2024/06/25 | 16,510 | 17,040 | 16,040 | 16,650 | +340 | +2.1% | 72,900 |
| 2024/06/24 | 15,820 | 16,930 | 15,710 | 16,310 | +480 | +3% | 80,500 |
| 2024/06/21 | 15,860 | 16,580 | 15,640 | 15,830 | +20 | +0.1% | 86,600 |
| 2024/06/20 | 16,080 | 16,410 | 15,620 | 15,810 | -560 | -3.4% | 76,300 |
| 2024/06/19 | 17,200 | 17,460 | 16,310 | 16,370 | -450 | -2.7% | 82,700 |
| 2024/06/18 | 16,860 | 16,990 | 16,010 | 16,820 | +230 | +1.4% | 87,400 |
| 2024/06/17 | 18,700 | 18,700 | 16,160 | 16,590 | -1,440 | -8% | 161,500 |
| 2024/06/14 | 15,920 | 18,030 | 15,900 | 18,030 | +1,860 | +11.5% | 154,100 |
| 2024/06/13 | 16,700 | 16,780 | 15,890 | 16,170 | -210 | -1.3% | 45,800 |
| 2024/06/12 | 16,320 | 16,450 | 16,000 | 16,380 | +60 | +0.4% | 48,800 |
| 2024/06/11 | 16,320 | 17,020 | 16,060 | 16,320 | +20 | +0.1% | 117,300 |
| 2024/06/10 | 15,970 | 16,780 | 15,720 | 16,300 | +450 | +2.8% | 129,300 |
| 2024/06/07 | 14,200 | 16,000 | 14,070 | 15,850 | +1,620 | +11.4% | 190,200 |
| 2024/06/06 | 14,580 | 15,320 | 14,140 | 14,230 | +20 | +0.1% | 113,900 |
| 2024/06/05 | 14,320 | 14,550 | 13,870 | 14,210 | -340 | -2.3% | 64,500 |
| 2024/06/04 | 16,020 | 16,120 | 14,450 | 14,550 | -1,510 | -9.4% | 170,300 |
| 2024/06/03 | 15,400 | 16,060 | 14,860 | 16,060 | +790 | +5.2% | 106,800 |
| 2024/05/31 | 14,650 | 15,470 | 14,440 | 15,270 | +620 | +4.2% | 58,400 |
| 2024/05/30 | 14,940 | 15,290 | 14,620 | 14,650 | -690 | -4.5% | 67,700 |
| 2024/05/29 | 15,650 | 15,790 | 15,220 | 15,340 | -120 | -0.8% | 46,800 |
| 2024/05/28 | 15,700 | 16,120 | 15,390 | 15,460 | -410 | -2.6% | 118,100 |
| 2024/05/27 | 16,200 | 17,080 | 15,800 | 15,870 | -230 | -1.4% | 167,000 |
| 2024/05/24 | 15,540 | 16,800 | 15,110 | 16,100 | +440 | +2.8% | 198,900 |
| 2024/05/23 | 14,640 | 15,720 | 14,460 | 15,660 | +1,110 | +7.6% | 127,600 |
| 2024/05/22 | 14,600 | 15,100 | 14,130 | 14,550 | -50 | -0.3% | 83,600 |
| 2024/05/21 | 14,770 | 14,770 | 14,370 | 14,600 | +50 | +0.3% | 42,300 |
| 2024/05/20 | 13,660 | 14,900 | 13,660 | 14,550 | +720 | +5.2% | 104,700 |
| 2024/05/17 | 13,100 | 14,200 | 12,780 | 13,830 | +810 | +6.2% | 129,000 |
| 2024/05/16 | 14,360 | 14,500 | 13,020 | 13,020 | -1,260 | -8.8% | 125,000 |
| 2024/05/15 | 14,200 | 15,110 | 14,170 | 14,280 | +10 | +0.1% | 114,700 |
251～
300
件表示中 / 3754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 | 767,000円 | +0.9% | +7.9% | 1.04% | 14.82倍 | 4.63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 | 250,300円 | -7.6% | -34.2% | 2.48% | 18.19倍 | 1.44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 | 83,000円 | -3.8% | +16.7% | 4.82% | 6.46倍 | 0.63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 | 182,800円 | -10.0% | -7.1% | 5.68% | 7.83倍 | 0.65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 | 263,800円 | +0.5% | +13.7% | 4.93% | 7.46倍 | 0.43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
