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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,115 | 1,119 | 1,109 | 1,111 | -9 | -0.8% | 24,100 |
| 2025/06/30 | 1,125 | 1,133 | 1,120 | 1,120 | -7 | -0.6% | 24,800 |
| 2025/06/27 | 1,135 | 1,136 | 1,119 | 1,127 | ±0 | ±0% | 31,400 |
| 2025/06/26 | 1,116 | 1,127 | 1,113 | 1,127 | +15 | +1.3% | 28,600 |
| 2025/06/25 | 1,115 | 1,118 | 1,109 | 1,112 | -4 | -0.4% | 20,600 |
| 2025/06/24 | 1,132 | 1,135 | 1,107 | 1,116 | -14 | -1.2% | 39,700 |
| 2025/06/23 | 1,135 | 1,143 | 1,124 | 1,130 | -7 | -0.6% | 30,600 |
| 2025/06/20 | 1,130 | 1,139 | 1,128 | 1,137 | -3 | -0.3% | 30,000 |
| 2025/06/19 | 1,134 | 1,140 | 1,133 | 1,140 | ±0 | ±0% | 16,600 |
| 2025/06/18 | 1,127 | 1,145 | 1,127 | 1,140 | +7 | +0.6% | 27,100 |
| 2025/06/17 | 1,141 | 1,141 | 1,132 | 1,133 | ±0 | ±0% | 24,500 |
| 2025/06/16 | 1,135 | 1,141 | 1,130 | 1,133 | +3 | +0.3% | 20,900 |
| 2025/06/13 | 1,150 | 1,152 | 1,130 | 1,130 | -24 | -2.1% | 55,200 |
| 2025/06/12 | 1,154 | 1,162 | 1,151 | 1,154 | -6 | -0.5% | 48,600 |
| 2025/06/11 | 1,156 | 1,165 | 1,151 | 1,160 | +1 | +0.1% | 29,300 |
| 2025/06/10 | 1,165 | 1,170 | 1,159 | 1,159 | -5 | -0.4% | 24,700 |
| 2025/06/09 | 1,160 | 1,167 | 1,160 | 1,164 | +2 | +0.2% | 13,100 |
| 2025/06/06 | 1,162 | 1,172 | 1,161 | 1,162 | +2 | +0.2% | 19,000 |
| 2025/06/05 | 1,155 | 1,168 | 1,153 | 1,160 | -2 | -0.2% | 16,700 |
| 2025/06/04 | 1,160 | 1,193 | 1,153 | 1,162 | +2 | +0.2% | 25,100 |
| 2025/06/03 | 1,155 | 1,166 | 1,150 | 1,160 | +2 | +0.2% | 20,500 |
| 2025/06/02 | 1,164 | 1,174 | 1,158 | 1,158 | -18 | -1.5% | 21,000 |
| 2025/05/30 | 1,151 | 1,178 | 1,150 | 1,176 | +12 | +1% | 27,700 |
| 2025/05/29 | 1,160 | 1,172 | 1,159 | 1,164 | +4 | +0.3% | 33,700 |
| 2025/05/28 | 1,152 | 1,170 | 1,144 | 1,160 | +5 | +0.4% | 46,100 |
| 2025/05/27 | 1,160 | 1,174 | 1,152 | 1,155 | -5 | -0.4% | 34,000 |
| 2025/05/26 | 1,170 | 1,177 | 1,158 | 1,160 | -14 | -1.2% | 26,200 |
| 2025/05/23 | 1,156 | 1,182 | 1,156 | 1,174 | +23 | +2% | 31,100 |
| 2025/05/22 | 1,146 | 1,162 | 1,143 | 1,151 | -8 | -0.7% | 25,800 |
| 2025/05/21 | 1,162 | 1,173 | 1,159 | 1,159 | +1 | +0.1% | 19,800 |
| 2025/05/20 | 1,177 | 1,191 | 1,158 | 1,158 | -23 | -1.9% | 33,600 |
| 2025/05/19 | 1,166 | 1,181 | 1,163 | 1,181 | +19 | +1.6% | 33,500 |
| 2025/05/16 | 1,143 | 1,171 | 1,142 | 1,162 | +18 | +1.6% | 36,000 |
| 2025/05/15 | 1,157 | 1,159 | 1,138 | 1,144 | -15 | -1.3% | 45,400 |
| 2025/05/14 | 1,196 | 1,196 | 1,159 | 1,159 | -36 | -3% | 47,100 |
| 2025/05/13 | 1,208 | 1,209 | 1,159 | 1,195 | -8 | -0.7% | 153,000 |
| 2025/05/12 | 1,188 | 1,203 | 1,147 | 1,203 | +58 | +5.1% | 182,200 |
| 2025/05/09 | 1,135 | 1,148 | 1,131 | 1,145 | +15 | +1.3% | 55,000 |
| 2025/05/08 | 1,128 | 1,130 | 1,120 | 1,130 | +2 | +0.2% | 20,100 |
| 2025/05/07 | 1,121 | 1,135 | 1,121 | 1,128 | -10 | -0.9% | 23,200 |
| 2025/05/02 | 1,121 | 1,141 | 1,118 | 1,138 | +17 | +1.5% | 50,600 |
| 2025/05/01 | 1,128 | 1,149 | 1,120 | 1,121 | -8 | -0.7% | 70,400 |
| 2025/04/30 | 1,119 | 1,133 | 1,110 | 1,129 | +23 | +2.1% | 48,700 |
| 2025/04/28 | 1,120 | 1,130 | 1,072 | 1,106 | -19 | -1.7% | 123,100 |
| 2025/04/25 | 1,116 | 1,128 | 1,115 | 1,125 | +9 | +0.8% | 19,400 |
| 2025/04/24 | 1,125 | 1,131 | 1,110 | 1,116 | -3 | -0.3% | 33,000 |
| 2025/04/23 | 1,142 | 1,157 | 1,119 | 1,119 | -4 | -0.4% | 48,300 |
| 2025/04/22 | 1,120 | 1,153 | 1,120 | 1,123 | -1 | -0.1% | 84,800 |
| 2025/04/21 | 1,082 | 1,134 | 1,077 | 1,124 | +42 | +3.9% | 92,400 |
| 2025/04/18 | 1,054 | 1,082 | 1,052 | 1,082 | +38 | +3.6% | 37,000 |
1～
50
件表示中 / 3732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 | 111,100円 | +10.1% | +6.1% | 4.95% | 13.24倍 | 0.58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 |
| ＡＩメカテック | 324,000円 | +29.8% | +832.1% | 1.39% | 92.86倍 | 2.08倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| テクノスマート | 163,400円 | -7.3% | -15.6% | 5.39% | 9.39倍 | 0.95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 |
| マルマエ | 153,900円 | +60.7% | +999.9% | 2.60% | 15.41倍 | 2.62倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| 日樹工 | 87,500円 | -6.9% | +162.4% | 4.00% | 30.61倍 | 0.38倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
