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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/18 | 950 | 976 | 942 | 974 | +2 | +0.2% | 90,900 |
| 2024/11/15 | 967 | 979 | 949 | 972 | +5 | +0.5% | 111,800 |
| 2024/11/14 | 975 | 975 | 963 | 967 | +4 | +0.4% | 62,300 |
| 2024/11/13 | 960 | 972 | 950 | 963 | -3 | -0.3% | 108,600 |
| 2024/11/12 | 959 | 983 | 947 | 966 | +5 | +0.5% | 175,700 |
| 2024/11/11 | 910 | 962 | 889 | 961 | +35 | +3.8% | 253,200 |
| 2024/11/08 | 957 | 972 | 922 | 926 | -1 | -0.1% | 168,000 |
| 2024/11/07 | 904 | 930 | 904 | 927 | +36 | +4% | 166,000 |
| 2024/11/06 | 886 | 904 | 885 | 891 | +5 | +0.6% | 65,700 |
| 2024/11/05 | 901 | 901 | 886 | 886 | -4 | -0.4% | 60,300 |
| 2024/11/01 | 903 | 911 | 889 | 890 | -24 | -2.6% | 100,900 |
| 2024/10/31 | 904 | 918 | 896 | 914 | +12 | +1.3% | 106,700 |
| 2024/10/30 | 909 | 916 | 897 | 902 | -10 | -1.1% | 368,000 |
| 2024/10/29 | 901 | 913 | 900 | 912 | +5 | +0.6% | 68,500 |
| 2024/10/28 | 890 | 907 | 885 | 907 | +19 | +2.1% | 68,200 |
151～
200
件表示中 / 3767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 | 118,700円 | +10.1% | +6.1% | 4.63% | 14.14倍 | 0.61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 |
| ＹＵＳＨＩＮ | 63,300円 | -4.3% | -13.2% | 3.16% | 14.36倍 | 0.61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 |
| トリニ工 | 120,500円 | -3.0% | -23.3% | 4.15% | 10.80倍 | 0.60倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 鈴茂器工 | 160,200円 | +14.8% | +5.0% | 2.18% | 11.96倍 | 1.12倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ＪＲＣ | 157,200円 | +23.5% | +21.7% | 1.78% | 17.29倍 | 4.30倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
