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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,084 | 1,098 | 1,061 | 1,088 | +55 | +5.3% | 112,200 |
| 2025/04/09 | 1,015 | 1,046 | 1,006 | 1,033 | -8 | -0.8% | 99,700 |
| 2025/04/08 | 999 | 1,054 | 999 | 1,041 | +65 | +6.7% | 126,900 |
| 2025/04/07 | 935 | 990 | 914 | 976 | -19 | -1.9% | 155,300 |
| 2025/04/04 | 1,015 | 1,026 | 965 | 995 | -27 | -2.6% | 173,900 |
| 2025/04/03 | 1,012 | 1,042 | 1,000 | 1,022 | -20 | -1.9% | 105,500 |
| 2025/04/02 | 1,049 | 1,049 | 1,014 | 1,042 | -3 | -0.3% | 73,100 |
| 2025/04/01 | 1,070 | 1,119 | 1,039 | 1,045 | +5 | +0.5% | 109,700 |
| 2025/03/31 | 1,015 | 1,046 | 1,015 | 1,040 | +6 | +0.6% | 86,700 |
| 2025/03/28 | 1,027 | 1,043 | 1,023 | 1,034 | -25 | -2.4% | 79,600 |
| 2025/03/27 | 1,078 | 1,078 | 1,042 | 1,059 | -19 | -1.8% | 63,500 |
| 2025/03/26 | 1,085 | 1,085 | 1,060 | 1,078 | +4 | +0.4% | 57,000 |
| 2025/03/25 | 1,070 | 1,085 | 1,065 | 1,074 | +18 | +1.7% | 52,300 |
| 2025/03/24 | 1,050 | 1,070 | 1,045 | 1,056 | +9 | +0.9% | 69,400 |
| 2025/03/21 | 1,042 | 1,053 | 1,040 | 1,047 | -3 | -0.3% | 30,700 |
| 2025/03/19 | 1,037 | 1,055 | 1,037 | 1,050 | +4 | +0.4% | 23,800 |
| 2025/03/18 | 1,015 | 1,047 | 1,011 | 1,046 | +31 | +3.1% | 68,300 |
| 2025/03/17 | 1,025 | 1,028 | 1,015 | 1,015 | -13 | -1.3% | 47,500 |
| 2025/03/14 | 1,015 | 1,030 | 1,013 | 1,028 | +6 | +0.6% | 32,900 |
| 2025/03/13 | 1,034 | 1,034 | 1,015 | 1,022 | -12 | -1.2% | 42,400 |
| 2025/03/12 | 1,036 | 1,041 | 1,028 | 1,034 | -2 | -0.2% | 32,400 |
| 2025/03/11 | 1,016 | 1,036 | 1,016 | 1,036 | +16 | +1.6% | 52,400 |
| 2025/03/10 | 1,011 | 1,023 | 1,005 | 1,020 | +5 | +0.5% | 30,700 |
| 2025/03/07 | 1,038 | 1,040 | 1,015 | 1,015 | -39 | -3.7% | 58,100 |
| 2025/03/06 | 1,034 | 1,055 | 1,030 | 1,054 | +25 | +2.4% | 49,100 |
| 2025/03/05 | 1,020 | 1,038 | 1,020 | 1,029 | +9 | +0.9% | 31,300 |
| 2025/03/04 | 1,031 | 1,031 | 1,009 | 1,020 | -11 | -1.1% | 26,000 |
| 2025/03/03 | 1,023 | 1,035 | 1,021 | 1,031 | +13 | +1.3% | 33,200 |
| 2025/02/28 | 1,020 | 1,025 | 1,011 | 1,018 | -8 | -0.8% | 23,100 |
| 2025/02/27 | 1,030 | 1,030 | 1,020 | 1,026 | -3 | -0.3% | 14,600 |
| 2025/02/26 | 1,020 | 1,035 | 1,013 | 1,029 | ±0 | ±0% | 51,700 |
| 2025/02/25 | 1,000 | 1,030 | 999 | 1,029 | +16 | +1.6% | 54,000 |
| 2025/02/21 | 999 | 1,033 | 999 | 1,013 | +14 | +1.4% | 76,500 |
| 2025/02/20 | 1,001 | 1,006 | 989 | 999 | -11 | -1.1% | 89,700 |
| 2025/02/19 | 1,011 | 1,019 | 1,007 | 1,010 | -3 | -0.3% | 33,900 |
| 2025/02/18 | 1,005 | 1,015 | 999 | 1,013 | +8 | +0.8% | 28,200 |
| 2025/02/17 | 988 | 1,005 | 988 | 1,005 | +18 | +1.8% | 50,700 |
| 2025/02/14 | 999 | 999 | 980 | 987 | -5 | -0.5% | 36,500 |
| 2025/02/13 | 985 | 996 | 983 | 992 | +11 | +1.1% | 28,600 |
| 2025/02/12 | 971 | 984 | 971 | 981 | +10 | +1% | 29,600 |
| 2025/02/10 | 991 | 996 | 962 | 971 | -36 | -3.6% | 105,400 |
| 2025/02/07 | 1,017 | 1,021 | 1,007 | 1,007 | -4 | -0.4% | 53,200 |
| 2025/02/06 | 1,003 | 1,015 | 1,003 | 1,011 | +12 | +1.2% | 17,700 |
| 2025/02/05 | 993 | 1,002 | 992 | 999 | +1 | +0.1% | 36,300 |
| 2025/02/04 | 992 | 1,003 | 991 | 998 | +12 | +1.2% | 35,300 |
| 2025/02/03 | 991 | 997 | 986 | 986 | -18 | -1.8% | 59,900 |
| 2025/01/31 | 1,011 | 1,011 | 996 | 1,004 | -6 | -0.6% | 37,300 |
| 2025/01/30 | 1,003 | 1,021 | 1,003 | 1,010 | +4 | +0.4% | 38,400 |
| 2025/01/29 | 1,007 | 1,013 | 995 | 1,006 | -1 | -0.1% | 58,800 |
| 2025/01/28 | 1,006 | 1,015 | 1,001 | 1,007 | +1 | +0.1% | 32,700 |
1～
50
件表示中 / 3677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 | 105,200円 | +9.7% | +36.1% | 3.80% | 12.53倍 | 0.55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 |
| 岡本工 | 301,500円 | -10.4% | -42.7% | 5.31% | 7.97倍 | 0.50倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| ＹＵＳＨＩＮ | 58,200円 | +8.0% | +0.5% | 3.44% | 11.00倍 | 0.59倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| 電業社 | 404,500円 | +18.3% | +34.3% | 4.20% | 7.28倍 | 0.66倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| テクノスマート | 148,000円 | +12.8% | +17.9% | 5.81% | 8.10倍 | 0.92倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
