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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 13,230 | 13,230 | 13,230 | 13,230 | +3,000 | +29.3% | 8,900 |
| 2024/05/09 | 10,280 | 10,550 | 10,060 | 10,230 | +110 | +1.1% | 159,800 |
| 2024/05/08 | 10,170 | 10,330 | 9,950 | 10,120 | -50 | -0.5% | 38,900 |
| 2024/05/07 | 9,760 | 10,260 | 9,760 | 10,170 | +530 | +5.5% | 45,600 |
| 2024/05/02 | 9,510 | 9,710 | 9,440 | 9,640 | +40 | +0.4% | 19,300 |
| 2024/05/01 | 9,910 | 9,910 | 9,530 | 9,600 | -400 | -4% | 53,800 |
| 2024/04/30 | 10,120 | 10,360 | 9,910 | 10,000 | -110 | -1.1% | 38,800 |
| 2024/04/26 | 9,830 | 10,130 | 9,710 | 10,110 | +280 | +2.8% | 30,100 |
| 2024/04/25 | 9,860 | 10,000 | 9,750 | 9,830 | -160 | -1.6% | 27,500 |
| 2024/04/24 | 10,000 | 10,240 | 9,890 | 9,990 | +70 | +0.7% | 28,000 |
| 2024/04/23 | 10,350 | 10,350 | 9,760 | 9,920 | -20 | -0.2% | 29,500 |
| 2024/04/22 | 9,780 | 10,230 | 9,700 | 9,940 | +90 | +0.9% | 60,700 |
| 2024/04/19 | 10,190 | 10,270 | 9,500 | 9,850 | -520 | -5% | 82,200 |
| 2024/04/18 | 10,010 | 10,450 | 9,920 | 10,370 | +160 | +1.6% | 36,800 |
| 2024/04/17 | 10,200 | 10,630 | 9,960 | 10,210 | -50 | -0.5% | 67,400 |
| 2024/04/16 | 10,370 | 10,450 | 10,110 | 10,260 | -390 | -3.7% | 47,500 |
| 2024/04/15 | 10,490 | 10,820 | 10,460 | 10,650 | -30 | -0.3% | 30,000 |
| 2024/04/12 | 11,280 | 11,280 | 10,560 | 10,680 | -510 | -4.6% | 52,900 |
| 2024/04/11 | 11,070 | 11,300 | 10,760 | 11,190 | -40 | -0.4% | 36,700 |
| 2024/04/10 | 10,850 | 11,350 | 10,720 | 11,230 | +330 | +3% | 52,300 |
| 2024/04/09 | 10,650 | 10,940 | 10,490 | 10,900 | +250 | +2.3% | 29,200 |
| 2024/04/08 | 10,800 | 10,900 | 10,470 | 10,650 | ±0 | ±0% | 49,700 |
| 2024/04/05 | 10,510 | 10,800 | 10,340 | 10,650 | -270 | -2.5% | 37,000 |
| 2024/04/04 | 11,200 | 11,200 | 10,630 | 10,920 | -230 | -2.1% | 51,400 |
| 2024/04/03 | 10,670 | 11,210 | 10,500 | 11,150 | +180 | +1.6% | 59,900 |
| 2024/04/02 | 11,930 | 12,080 | 10,970 | 10,970 | -960 | -8% | 64,000 |
| 2024/04/01 | 11,970 | 12,360 | 11,650 | 11,930 | +110 | +0.9% | 67,500 |
| 2024/03/29 | 11,140 | 11,900 | 11,140 | 11,820 | +660 | +5.9% | 77,600 |
| 2024/03/28 | 11,530 | 11,610 | 11,120 | 11,160 | -390 | -3.4% | 59,900 |
| 2024/03/27 | 12,250 | 12,300 | 11,550 | 11,550 | -750 | -6.1% | 69,000 |
| 2024/03/26 | 11,900 | 12,480 | 11,850 | 12,300 | +270 | +2.2% | 50,500 |
| 2024/03/25 | 12,210 | 12,410 | 11,970 | 12,030 | -270 | -2.2% | 46,000 |
| 2024/03/22 | 13,090 | 13,090 | 12,260 | 12,300 | -430 | -3.4% | 66,300 |
| 2024/03/21 | 12,900 | 13,230 | 12,590 | 12,730 | +100 | +0.8% | 77,600 |
| 2024/03/19 | 12,670 | 12,800 | 12,030 | 12,630 | -80 | -0.6% | 82,000 |
| 2024/03/18 | 12,870 | 13,410 | 12,540 | 12,710 | +60 | +0.5% | 90,800 |
| 2024/03/15 | 11,900 | 13,050 | 11,720 | 12,650 | +780 | +6.6% | 151,200 |
| 2024/03/14 | 12,340 | 12,410 | 11,630 | 11,870 | -340 | -2.8% | 99,000 |
| 2024/03/13 | 13,580 | 13,600 | 12,200 | 12,210 | -770 | -5.9% | 117,700 |
| 2024/03/12 | 12,820 | 13,280 | 12,600 | 12,980 | -140 | -1.1% | 103,800 |
| 2024/03/11 | 14,690 | 15,630 | 12,270 | 13,120 | -2,270 | -14.7% | 301,500 |
| 2024/03/08 | 14,340 | 15,900 | 14,220 | 15,390 | +1,120 | +7.8% | 179,300 |
| 2024/03/07 | 14,300 | 14,750 | 13,900 | 14,270 | -130 | -0.9% | 100,400 |
| 2024/03/06 | 14,830 | 14,830 | 13,950 | 14,400 | -540 | -3.6% | 116,300 |
| 2024/03/05 | 14,510 | 15,570 | 13,850 | 14,940 | +280 | +1.9% | 154,500 |
| 2024/03/04 | 14,570 | 15,000 | 14,260 | 14,660 | +180 | +1.2% | 96,400 |
| 2024/03/01 | 13,170 | 14,510 | 12,980 | 14,480 | +1,430 | +11% | 186,600 |
| 2024/02/29 | 11,600 | 13,180 | 11,560 | 13,050 | +1,150 | +9.7% | 148,600 |
| 2024/02/28 | 11,930 | 12,180 | 11,680 | 11,900 | -30 | -0.3% | 58,700 |
| 2024/02/27 | 12,400 | 12,660 | 11,660 | 11,930 | -530 | -4.3% | 83,400 |
1～
50
件表示中 / 3452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 | 1,323,000円 | +27.1% | +10.0% | 1.18% | 12.32倍 | 3.79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 |
| 村上開明 | 440,500円 | +19.2% | +43.3% | 3.18% | 8.48倍 | 0.63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 |
| 三桜工 | 104,500円 | +12.6% | +369.8% | 2.54% | 9.35倍 | 0.90倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| ユタカ技研 | 243,900円 | -3.2% | +76.4% | 3.69% | 6.69倍 | 0.38倍 |
|
ホンダ直系の排気系、駆動系部品メーカー。北米や南米、アジアに生産拠点。２輪部品も強化中 |
| 日車輌 | 235,000円 | +3.3% | -9.6% | 1.28% | 6.78倍 | 0.54倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
市場注目の銘柄
チャート関連のコラム
