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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/27 | 1,007 | 1,015 | 998 | 1,006 | +6 | +0.6% | 36,600 |
| 2025/01/24 | 989 | 1,009 | 983 | 1,000 | +11 | +1.1% | 72,700 |
| 2025/01/23 | 988 | 991 | 980 | 989 | +2 | +0.2% | 59,600 |
| 2025/01/22 | 965 | 987 | 960 | 987 | +29 | +3% | 66,800 |
| 2025/01/21 | 970 | 972 | 957 | 958 | -12 | -1.2% | 49,700 |
| 2025/01/20 | 960 | 970 | 953 | 970 | +14 | +1.5% | 60,800 |
| 2025/01/17 | 948 | 956 | 937 | 956 | -3 | -0.3% | 76,600 |
| 2025/01/16 | 974 | 994 | 953 | 959 | -6 | -0.6% | 57,100 |
| 2025/01/15 | 941 | 965 | 939 | 965 | +20 | +2.1% | 61,300 |
| 2025/01/14 | 945 | 947 | 929 | 945 | ±0 | ±0% | 84,800 |
| 2025/01/10 | 965 | 966 | 941 | 945 | -18 | -1.9% | 64,100 |
| 2025/01/09 | 967 | 998 | 957 | 963 | -2 | -0.2% | 93,100 |
| 2025/01/08 | 955 | 965 | 947 | 965 | +5 | +0.5% | 66,500 |
| 2025/01/07 | 956 | 967 | 945 | 960 | +5 | +0.5% | 93,900 |
| 2025/01/06 | 1,000 | 1,001 | 955 | 955 | -53 | -5.3% | 138,700 |
| 2024/12/30 | 995 | 1,010 | 990 | 1,008 | +11 | +1.1% | 127,400 |
| 2024/12/27 | 1,008 | 1,015 | 993 | 997 | +1 | +0.1% | 172,900 |
| 2024/12/26 | 951 | 999 | 947 | 996 | +46 | +4.8% | 140,000 |
| 2024/12/25 | 972 | 972 | 940 | 950 | -26 | -2.7% | 91,200 |
| 2024/12/24 | 975 | 991 | 970 | 976 | +5 | +0.5% | 63,100 |
| 2024/12/23 | 976 | 1,015 | 971 | 971 | -1 | -0.1% | 139,100 |
| 2024/12/20 | 975 | 986 | 971 | 972 | +1 | +0.1% | 70,400 |
| 2024/12/19 | 963 | 983 | 961 | 971 | -10 | -1% | 55,300 |
| 2024/12/18 | 979 | 999 | 978 | 981 | -6 | -0.6% | 49,900 |
| 2024/12/17 | 987 | 998 | 972 | 987 | ±0 | ±0% | 86,100 |
| 2024/12/16 | 1,004 | 1,007 | 981 | 987 | -10 | -1% | 79,400 |
| 2024/12/13 | 1,008 | 1,018 | 995 | 997 | -25 | -2.4% | 74,800 |
| 2024/12/12 | 1,014 | 1,029 | 1,011 | 1,022 | +13 | +1.3% | 76,500 |
| 2024/12/11 | 998 | 1,015 | 986 | 1,009 | +2 | +0.2% | 84,000 |
| 2024/12/10 | 1,019 | 1,019 | 999 | 1,007 | -4 | -0.4% | 116,100 |
| 2024/12/09 | 1,018 | 1,038 | 1,005 | 1,011 | +3 | +0.3% | 133,800 |
| 2024/12/06 | 1,028 | 1,030 | 1,006 | 1,008 | -11 | -1.1% | 79,500 |
| 2024/12/05 | 1,028 | 1,045 | 1,014 | 1,019 | +1 | +0.1% | 108,400 |
| 2024/12/04 | 1,050 | 1,062 | 1,003 | 1,018 | -29 | -2.8% | 193,200 |
| 2024/12/03 | 1,046 | 1,060 | 1,026 | 1,047 | -29 | -2.7% | 207,400 |
| 2024/12/02 | 1,095 | 1,111 | 1,061 | 1,076 | -19 | -1.7% | 162,300 |
| 2024/11/29 | 1,117 | 1,120 | 1,060 | 1,095 | -51 | -4.5% | 439,900 |
| 2024/11/28 | 1,180 | 1,220 | 1,144 | 1,146 | -40 | -3.4% | 494,200 |
| 2024/11/27 | 1,105 | 1,220 | 1,099 | 1,186 | +81 | +7.3% | 1,135,800 |
| 2024/11/26 | 1,067 | 1,111 | 1,059 | 1,105 | +36 | +3.4% | 249,000 |
| 2024/11/25 | 1,030 | 1,072 | 1,030 | 1,069 | +37 | +3.6% | 192,300 |
| 2024/11/22 | 1,019 | 1,035 | 1,001 | 1,032 | +10 | +1% | 89,200 |
| 2024/11/21 | 1,033 | 1,044 | 1,015 | 1,022 | -6 | -0.6% | 100,700 |
| 2024/11/20 | 1,010 | 1,028 | 1,004 | 1,028 | +27 | +2.7% | 157,700 |
| 2024/11/19 | 961 | 1,007 | 961 | 1,001 | +27 | +2.8% | 143,500 |
101～
150
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
