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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 82 | 82 | 77 | 77 | -4 | -4.9% | 2,988,000 |
| 2013/06/10 | 77 | 81 | 77 | 81 | +8 | +11% | 2,611,000 |
| 2013/06/07 | 74 | 75 | 72 | 73 | -2 | -2.7% | 3,096,000 |
| 2013/06/06 | 78 | 79 | 75 | 75 | -4 | -5.1% | 2,523,000 |
| 2013/06/05 | 82 | 83 | 78 | 79 | -4 | -4.8% | 2,799,000 |
| 2013/06/04 | 80 | 83 | 77 | 83 | +3 | +3.8% | 4,852,000 |
| 2013/06/03 | 83 | 84 | 80 | 80 | -6 | -7% | 3,277,000 |
| 2013/05/31 | 87 | 88 | 85 | 86 | +1 | +1.2% | 2,817,000 |
| 2013/05/30 | 88 | 89 | 84 | 85 | -4 | -4.5% | 2,413,000 |
| 2013/05/29 | 89 | 90 | 87 | 89 | +1 | +1.1% | 2,070,000 |
| 2013/05/28 | 86 | 89 | 86 | 88 | +1 | +1.1% | 2,366,000 |
| 2013/05/27 | 87 | 90 | 86 | 87 | -2 | -2.2% | 2,881,000 |
| 2013/05/24 | 91 | 93 | 86 | 89 | -1 | -1.1% | 3,551,000 |
| 2013/05/23 | 97 | 98 | 89 | 90 | -7 | -7.2% | 6,463,000 |
| 2013/05/22 | 101 | 103 | 97 | 97 | -2 | -2% | 7,178,000 |
| 2013/05/21 | 98 | 99 | 96 | 99 | +1 | +1% | 4,384,000 |
| 2013/05/20 | 97 | 100 | 96 | 98 | +6 | +6.5% | 8,447,000 |
| 2013/05/17 | 89 | 93 | 88 | 92 | +3 | +3.4% | 3,277,000 |
| 2013/05/16 | 94 | 94 | 86 | 89 | -4 | -4.3% | 6,661,000 |
| 2013/05/15 | 100 | 100 | 92 | 93 | -4 | -4.1% | 5,646,000 |
| 2013/05/14 | 102 | 103 | 96 | 97 | ±0 | ±0% | 15,565,000 |
| 2013/05/13 | 90 | 99 | 90 | 97 | +11 | +12.8% | 18,814,000 |
| 2013/05/10 | 88 | 89 | 86 | 86 | ±0 | ±0% | 3,015,000 |
| 2013/05/09 | 90 | 90 | 86 | 86 | -3 | -3.4% | 3,382,000 |
| 2013/05/08 | 88 | 91 | 87 | 89 | +1 | +1.1% | 6,401,000 |
| 2013/05/07 | 86 | 88 | 86 | 88 | +3 | +3.5% | 1,927,000 |
| 2013/05/02 | 86 | 87 | 85 | 85 | -1 | -1.2% | 1,917,000 |
| 2013/05/01 | 86 | 87 | 85 | 86 | +1 | +1.2% | 2,169,000 |
| 2013/04/30 | 85 | 87 | 85 | 85 | ±0 | ±0% | 1,867,000 |
| 2013/04/26 | 88 | 88 | 85 | 85 | -3 | -3.4% | 3,009,000 |
| 2013/04/25 | 87 | 88 | 85 | 88 | +3 | +3.5% | 3,801,000 |
| 2013/04/24 | 87 | 88 | 85 | 85 | ±0 | ±0% | 3,332,000 |
| 2013/04/23 | 84 | 86 | 83 | 85 | +2 | +2.4% | 4,048,000 |
| 2013/04/22 | 82 | 84 | 82 | 83 | +2 | +2.5% | 2,903,000 |
| 2013/04/19 | 83 | 83 | 81 | 81 | -1 | -1.2% | 1,612,000 |
| 2013/04/18 | 81 | 84 | 81 | 82 | ±0 | ±0% | 2,289,000 |
| 2013/04/17 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,613,000 |
| 2013/04/16 | 80 | 82 | 79 | 81 | ±0 | ±0% | 2,110,000 |
| 2013/04/15 | 81 | 83 | 80 | 81 | ±0 | ±0% | 2,312,000 |
| 2013/04/12 | 83 | 83 | 80 | 81 | -3 | -3.6% | 3,752,000 |
| 2013/04/11 | 84 | 85 | 82 | 84 | +1 | +1.2% | 2,734,000 |
| 2013/04/10 | 82 | 84 | 81 | 83 | +1 | +1.2% | 3,565,000 |
| 2013/04/09 | 81 | 82 | 80 | 82 | +2 | +2.5% | 2,566,000 |
| 2013/04/08 | 80 | 80 | 78 | 80 | +2 | +2.6% | 1,755,000 |
| 2013/04/05 | 78 | 80 | 76 | 78 | +3 | +4% | 3,332,000 |
| 2013/04/04 | 75 | 76 | 74 | 75 | -1 | -1.3% | 1,930,000 |
| 2013/04/03 | 73 | 77 | 73 | 76 | +5 | +7% | 2,386,000 |
| 2013/04/02 | 73 | 73 | 71 | 71 | -3 | -4.1% | 3,835,000 |
| 2013/04/01 | 77 | 77 | 74 | 74 | -3 | -3.9% | 2,097,000 |
| 2013/03/29 | 79 | 80 | 77 | 77 | -2 | -2.5% | 1,995,000 |
2951～
3000
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
