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 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 1,134 | 1,147 | 1,134 | 1,145 | +22 | +2% | 34,000 |
| 2025/11/25 | 1,117 | 1,129 | 1,117 | 1,123 | +6 | +0.5% | 33,900 |
| 2025/11/21 | 1,103 | 1,118 | 1,103 | 1,117 | +5 | +0.4% | 24,700 |
| 2025/11/20 | 1,118 | 1,123 | 1,108 | 1,112 | +10 | +0.9% | 30,500 |
| 2025/11/19 | 1,118 | 1,121 | 1,102 | 1,102 | -16 | -1.4% | 47,700 |
| 2025/11/18 | 1,157 | 1,160 | 1,105 | 1,118 | -49 | -4.2% | 78,400 |
| 2025/11/17 | 1,155 | 1,184 | 1,141 | 1,167 | +32 | +2.8% | 149,800 |
| 2025/11/14 | 1,140 | 1,146 | 1,133 | 1,135 | -12 | -1% | 24,600 |
| 2025/11/13 | 1,143 | 1,147 | 1,139 | 1,147 | +11 | +1% | 17,500 |
| 2025/11/12 | 1,127 | 1,141 | 1,123 | 1,136 | +6 | +0.5% | 32,700 |
| 2025/11/11 | 1,125 | 1,130 | 1,111 | 1,130 | +11 | +1% | 25,500 |
| 2025/11/10 | 1,100 | 1,119 | 1,100 | 1,119 | +21 | +1.9% | 30,700 |
| 2025/11/07 | 1,087 | 1,100 | 1,087 | 1,098 | +1 | +0.1% | 16,400 |
| 2025/11/06 | 1,092 | 1,103 | 1,078 | 1,097 | +13 | +1.2% | 31,600 |
| 2025/11/05 | 1,097 | 1,098 | 1,080 | 1,084 | -7 | -0.6% | 45,300 |
| 2025/11/04 | 1,095 | 1,109 | 1,091 | 1,091 | -14 | -1.3% | 22,500 |
| 2025/10/31 | 1,106 | 1,106 | 1,092 | 1,105 | -1 | -0.1% | 36,300 |
| 2025/10/30 | 1,085 | 1,106 | 1,085 | 1,106 | +16 | +1.5% | 131,900 |
| 2025/10/29 | 1,101 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 49,700 |
| 2025/10/28 | 1,130 | 1,130 | 1,110 | 1,110 | -32 | -2.8% | 37,200 |
| 2025/10/27 | 1,147 | 1,147 | 1,136 | 1,142 | +7 | +0.6% | 22,200 |
| 2025/10/24 | 1,135 | 1,139 | 1,130 | 1,135 | -7 | -0.6% | 20,900 |
| 2025/10/23 | 1,129 | 1,142 | 1,125 | 1,142 | -3 | -0.3% | 35,300 |
| 2025/10/22 | 1,107 | 1,145 | 1,107 | 1,145 | +38 | +3.4% | 74,000 |
| 2025/10/21 | 1,113 | 1,119 | 1,107 | 1,107 | -8 | -0.7% | 41,300 |
| 2025/10/20 | 1,115 | 1,119 | 1,111 | 1,115 | +9 | +0.8% | 24,400 |
| 2025/10/17 | 1,110 | 1,111 | 1,101 | 1,106 | -1 | -0.1% | 18,800 |
| 2025/10/16 | 1,110 | 1,116 | 1,101 | 1,107 | ±0 | ±0% | 20,300 |
| 2025/10/15 | 1,094 | 1,114 | 1,088 | 1,107 | +23 | +2.1% | 45,200 |
| 2025/10/14 | 1,080 | 1,098 | 1,080 | 1,084 | -7 | -0.6% | 41,300 |
| 2025/10/10 | 1,101 | 1,102 | 1,089 | 1,091 | -19 | -1.7% | 82,700 |
| 2025/10/09 | 1,118 | 1,120 | 1,102 | 1,110 | -6 | -0.5% | 63,300 |
| 2025/10/08 | 1,115 | 1,128 | 1,115 | 1,116 | -1 | -0.1% | 28,100 |
| 2025/10/07 | 1,121 | 1,126 | 1,113 | 1,117 | -15 | -1.3% | 29,700 |
| 2025/10/06 | 1,143 | 1,143 | 1,131 | 1,132 | +3 | +0.3% | 31,100 |
| 2025/10/03 | 1,130 | 1,135 | 1,118 | 1,129 | +10 | +0.9% | 40,800 |
| 2025/10/02 | 1,115 | 1,131 | 1,114 | 1,119 | +9 | +0.8% | 38,000 |
| 2025/10/01 | 1,152 | 1,153 | 1,105 | 1,110 | -52 | -4.5% | 63,800 |
| 2025/09/30 | 1,191 | 1,192 | 1,156 | 1,162 | -35 | -2.9% | 51,100 |
| 2025/09/29 | 1,211 | 1,217 | 1,191 | 1,197 | -26 | -2.1% | 31,300 |
| 2025/09/26 | 1,216 | 1,224 | 1,195 | 1,223 | +8 | +0.7% | 96,600 |
| 2025/09/25 | 1,194 | 1,215 | 1,190 | 1,215 | +21 | +1.8% | 49,400 |
| 2025/09/24 | 1,195 | 1,196 | 1,177 | 1,194 | -1 | -0.1% | 39,300 |
| 2025/09/22 | 1,187 | 1,207 | 1,187 | 1,195 | +6 | +0.5% | 34,300 |
| 2025/09/19 | 1,210 | 1,210 | 1,189 | 1,189 | -21 | -1.7% | 34,500 |
| 2025/09/18 | 1,205 | 1,217 | 1,201 | 1,210 | -2 | -0.2% | 49,900 |
| 2025/09/17 | 1,207 | 1,212 | 1,184 | 1,212 | ±0 | ±0% | 38,600 |
| 2025/09/16 | 1,208 | 1,214 | 1,198 | 1,212 | +5 | +0.4% | 30,600 |
| 2025/09/12 | 1,199 | 1,214 | 1,187 | 1,207 | +9 | +0.8% | 71,400 |
| 2025/09/11 | 1,180 | 1,199 | 1,173 | 1,198 | +18 | +1.5% | 29,600 |
101～
150
件表示中 / 3931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 | 111,400円 | -3.7% | -46.9% | 4.94% | 95.05倍 | 0.54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 |
| ＪＵＫＩ | 73,000円 | +1.4% | +41.6% | 2.05% | 14.38倍 | 0.67倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用国内３位。表面実装機が第２の柱 |
| 中北製 | 531,000円 | +13.6% | +24.1% | 2.07% | 15.07倍 | 0.69倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 冨士ダイス | 100,000円 | +6.5% | +16.1% | 4.00% | 42.57倍 | 0.98倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| ＫＶＫ | 239,600円 | +2.9% | -8.9% | 3.34% | 10.12倍 | 0.65倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
市場注目の銘柄
チャート関連のコラム
