ジャノメの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 73 | 74 | 71 | 71 | -2 | -2.7% | 1,649,000 |
| 2010/06/24 | 75 | 78 | 73 | 73 | -2 | -2.7% | 4,108,000 |
| 2010/06/23 | 72 | 75 | 71 | 75 | +1 | +1.4% | 1,952,000 |
| 2010/06/22 | 75 | 76 | 73 | 74 | -3 | -3.9% | 2,906,000 |
| 2010/06/21 | 70 | 77 | 70 | 77 | +9 | +13.2% | 7,629,000 |
| 2010/06/18 | 69 | 70 | 68 | 68 | -2 | -2.9% | 700,000 |
| 2010/06/17 | 70 | 72 | 68 | 70 | -1 | -1.4% | 2,468,000 |
| 2010/06/16 | 67 | 72 | 66 | 71 | +5 | +7.6% | 5,065,000 |
| 2010/06/15 | 67 | 67 | 64 | 66 | ±0 | ±0% | 2,070,000 |
| 2010/06/14 | 65 | 68 | 65 | 66 | +2 | +3.1% | 1,646,000 |
| 2010/06/11 | 64 | 65 | 63 | 64 | +2 | +3.2% | 783,000 |
| 2010/06/10 | 62 | 62 | 61 | 62 | ±0 | ±0% | 435,000 |
| 2010/06/09 | 64 | 64 | 61 | 62 | -1 | -1.6% | 1,232,000 |
| 2010/06/08 | 63 | 65 | 62 | 63 | ±0 | ±0% | 1,005,000 |
| 2010/06/07 | 64 | 65 | 63 | 63 | -4 | -6% | 1,107,000 |
| 2010/06/04 | 65 | 69 | 65 | 67 | +2 | +3.1% | 3,508,000 |
| 2010/06/03 | 65 | 66 | 64 | 65 | +2 | +3.2% | 439,000 |
| 2010/06/02 | 65 | 65 | 63 | 63 | -2 | -3.1% | 638,000 |
| 2010/06/01 | 67 | 68 | 65 | 65 | -2 | -3% | 772,000 |
| 2010/05/31 | 66 | 67 | 64 | 67 | +1 | +1.5% | 600,000 |
| 2010/05/28 | 64 | 66 | 63 | 66 | +4 | +6.5% | 1,595,000 |
| 2010/05/27 | 61 | 62 | 60 | 62 | ±0 | ±0% | 513,000 |
| 2010/05/26 | 61 | 63 | 59 | 62 | +2 | +3.3% | 1,031,000 |
| 2010/05/25 | 62 | 63 | 60 | 60 | -2 | -3.2% | 710,000 |
| 2010/05/24 | 64 | 64 | 61 | 62 | -1 | -1.6% | 647,000 |
| 2010/05/21 | 60 | 63 | 59 | 63 | -1 | -1.6% | 1,390,000 |
| 2010/05/20 | 64 | 67 | 63 | 64 | -2 | -3% | 906,000 |
| 2010/05/19 | 64 | 67 | 60 | 66 | -2 | -2.9% | 2,532,000 |
| 2010/05/18 | 73 | 73 | 67 | 68 | -4 | -5.6% | 1,221,000 |
| 2010/05/17 | 74 | 74 | 72 | 72 | -3 | -4% | 951,000 |
| 2010/05/14 | 74 | 76 | 73 | 75 | +1 | +1.4% | 1,407,000 |
| 2010/05/13 | 73 | 76 | 72 | 74 | +1 | +1.4% | 1,385,000 |
| 2010/05/12 | 74 | 75 | 71 | 73 | -1 | -1.4% | 1,240,000 |
| 2010/05/11 | 77 | 78 | 74 | 74 | -1 | -1.3% | 1,088,000 |
| 2010/05/10 | 71 | 75 | 71 | 75 | +3 | +4.2% | 823,000 |
| 2010/05/07 | 73 | 75 | 70 | 72 | -4 | -5.3% | 3,807,000 |
| 2010/05/06 | 76 | 78 | 76 | 76 | -3 | -3.8% | 765,000 |
| 2010/04/30 | 78 | 79 | 77 | 79 | +1 | +1.3% | 535,000 |
| 2010/04/28 | 76 | 78 | 76 | 78 | ±0 | ±0% | 1,073,000 |
| 2010/04/27 | 78 | 80 | 76 | 78 | ±0 | ±0% | 2,204,000 |
| 2010/04/26 | 79 | 79 | 78 | 78 | ±0 | ±0% | 708,000 |
| 2010/04/23 | 78 | 79 | 77 | 78 | ±0 | ±0% | 455,000 |
| 2010/04/22 | 79 | 79 | 77 | 78 | -1 | -1.3% | 755,000 |
| 2010/04/21 | 77 | 79 | 76 | 79 | +2 | +2.6% | 725,000 |
| 2010/04/20 | 77 | 78 | 75 | 77 | ±0 | ±0% | 1,663,000 |
| 2010/04/19 | 77 | 78 | 75 | 77 | -2 | -2.5% | 1,294,000 |
| 2010/04/16 | 82 | 82 | 77 | 79 | -3 | -3.7% | 3,763,000 |
| 2010/04/15 | 82 | 83 | 80 | 82 | +3 | +3.8% | 3,341,000 |
| 2010/04/14 | 80 | 81 | 78 | 79 | ±0 | ±0% | 2,284,000 |
| 2010/04/13 | 81 | 81 | 77 | 79 | -3 | -3.7% | 4,511,000 |
3401～
3450
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ジャノメ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャノメ | 68,100円 | +9.7% | +36.1% | 3.67% | 8.33倍 | 0.37倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 北川鉄 | 140,500円 | -5.0% | -8.7% | 3.56% | 8.10倍 | 0.33倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| ヤマダ | 558,000円 | -0.4% | -13.8% | 3.76% | 8.10倍 | 0.86倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| 放電精密 | 119,800円 | +11.6% | +94.7% | 0.58% | 57.60倍 | 1.98倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野を開拓中 |
| ＡＣＳＬ | 89,200円 | +272.8% | - | 0.00% | - | 6.07倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
