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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 80 | 80 | 78 | 78 | -3 | -3.7% | 3,349,000 |
| 2013/11/01 | 82 | 82 | 80 | 81 | -1 | -1.2% | 3,705,000 |
| 2013/10/31 | 83 | 84 | 81 | 82 | -1 | -1.2% | 3,108,000 |
| 2013/10/30 | 82 | 84 | 82 | 83 | +1 | +1.2% | 3,908,000 |
| 2013/10/29 | 83 | 83 | 81 | 82 | -1 | -1.2% | 3,066,000 |
| 2013/10/28 | 83 | 83 | 82 | 83 | +1 | +1.2% | 2,778,000 |
| 2013/10/25 | 84 | 84 | 81 | 82 | -1 | -1.2% | 3,691,000 |
| 2013/10/24 | 83 | 84 | 82 | 83 | ±0 | ±0% | 2,930,000 |
| 2013/10/23 | 85 | 85 | 83 | 83 | -2 | -2.4% | 4,296,000 |
| 2013/10/22 | 85 | 85 | 84 | 85 | ±0 | ±0% | 2,498,000 |
| 2013/10/21 | 84 | 85 | 83 | 85 | +2 | +2.4% | 3,109,000 |
| 2013/10/18 | 83 | 84 | 82 | 83 | +1 | +1.2% | 2,711,000 |
| 2013/10/17 | 83 | 84 | 82 | 82 | -1 | -1.2% | 3,040,000 |
| 2013/10/16 | 82 | 83 | 81 | 83 | +1 | +1.2% | 3,263,000 |
| 2013/10/15 | 84 | 84 | 82 | 82 | -1 | -1.2% | 2,969,000 |
| 2013/10/11 | 84 | 85 | 83 | 83 | +1 | +1.2% | 3,560,000 |
| 2013/10/10 | 83 | 84 | 82 | 82 | -1 | -1.2% | 3,678,000 |
| 2013/10/09 | 80 | 84 | 80 | 83 | +2 | +2.5% | 4,403,000 |
| 2013/10/08 | 79 | 82 | 78 | 81 | +1 | +1.3% | 3,159,000 |
| 2013/10/07 | 83 | 83 | 78 | 80 | -2 | -2.4% | 4,316,000 |
| 2013/10/04 | 83 | 84 | 81 | 82 | -3 | -3.5% | 4,100,000 |
| 2013/10/03 | 83 | 86 | 82 | 85 | +2 | +2.4% | 3,976,000 |
| 2013/10/02 | 86 | 88 | 82 | 83 | -4 | -4.6% | 5,816,000 |
| 2013/10/01 | 89 | 94 | 86 | 87 | -1 | -1.1% | 13,213,000 |
| 2013/09/30 | 82 | 90 | 82 | 88 | +5 | +6% | 7,082,000 |
| 2013/09/27 | 84 | 87 | 83 | 83 | ±0 | ±0% | 5,896,000 |
| 2013/09/26 | 81 | 84 | 79 | 83 | ±0 | ±0% | 4,636,000 |
| 2013/09/25 | 86 | 89 | 81 | 83 | -1 | -1.2% | 8,387,000 |
| 2013/09/24 | 80 | 84 | 79 | 84 | +4 | +5% | 5,976,000 |
| 2013/09/20 | 80 | 81 | 79 | 80 | ±0 | ±0% | 2,908,000 |
| 2013/09/19 | 78 | 80 | 77 | 80 | +2 | +2.6% | 2,746,000 |
| 2013/09/18 | 79 | 79 | 78 | 78 | -1 | -1.3% | 1,922,000 |
| 2013/09/17 | 79 | 79 | 77 | 79 | +1 | +1.3% | 2,991,000 |
| 2013/09/13 | 78 | 78 | 77 | 78 | ±0 | ±0% | 2,670,000 |
| 2013/09/12 | 75 | 78 | 75 | 78 | +4 | +5.4% | 4,019,000 |
| 2013/09/11 | 76 | 76 | 74 | 74 | -1 | -1.3% | 3,372,000 |
| 2013/09/10 | 74 | 75 | 73 | 75 | +2 | +2.7% | 2,395,000 |
| 2013/09/09 | 73 | 74 | 72 | 73 | +1 | +1.4% | 1,988,000 |
| 2013/09/06 | 73 | 73 | 71 | 72 | ±0 | ±0% | 1,500,000 |
| 2013/09/05 | 73 | 74 | 72 | 72 | -1 | -1.4% | 1,765,000 |
| 2013/09/04 | 72 | 73 | 72 | 73 | +1 | +1.4% | 1,166,000 |
| 2013/09/03 | 71 | 73 | 71 | 72 | +1 | +1.4% | 1,619,000 |
| 2013/09/02 | 72 | 72 | 70 | 71 | ±0 | ±0% | 2,200,000 |
| 2013/08/30 | 73 | 73 | 71 | 71 | -1 | -1.4% | 1,653,000 |
| 2013/08/29 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,108,000 |
| 2013/08/28 | 73 | 74 | 71 | 74 | ±0 | ±0% | 2,855,000 |
| 2013/08/27 | 75 | 75 | 74 | 74 | ±0 | ±0% | 1,088,000 |
| 2013/08/26 | 75 | 76 | 74 | 74 | ±0 | ±0% | 1,479,000 |
| 2013/08/23 | 75 | 76 | 74 | 74 | -1 | -1.3% | 1,156,000 |
| 2013/08/22 | 74 | 75 | 74 | 75 | ±0 | ±0% | 1,724,000 |
2851～
2900
件表示中 / 3735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 | 113,100円 | +10.1% | +6.1% | 4.86% | 13.48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 |
| 電業社 | 474,500円 | -0.3% | -8.8% | - | - | - |
|
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 |
| ＹＵＳＨＩＮ | 58,900円 | -4.3% | -13.2% | 3.40% | 13.37倍 | 0.57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 |
| テクノスマート | 162,400円 | -7.3% | -15.6% | 5.42% | 9.33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 | 148,800円 | +60.7% | +999.9% | 2.69% | 14.89倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
