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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 80 | 81 | 79 | 79 | -1 | -1.3% | 1,850,000 |
| 2013/03/27 | 79 | 81 | 78 | 80 | +2 | +2.6% | 1,676,000 |
| 2013/03/26 | 79 | 80 | 78 | 78 | -1 | -1.3% | 2,670,000 |
| 2013/03/25 | 81 | 82 | 79 | 79 | -2 | -2.5% | 1,946,000 |
| 2013/03/22 | 82 | 83 | 81 | 81 | -2 | -2.4% | 1,523,000 |
| 2013/03/21 | 83 | 84 | 82 | 83 | +1 | +1.2% | 2,483,000 |
| 2013/03/19 | 83 | 84 | 82 | 82 | ±0 | ±0% | 1,668,000 |
| 2013/03/18 | 83 | 84 | 82 | 82 | -3 | -3.5% | 1,518,000 |
| 2013/03/15 | 86 | 86 | 83 | 85 | ±0 | ±0% | 3,015,000 |
| 2013/03/14 | 86 | 88 | 84 | 85 | +2 | +2.4% | 5,615,000 |
| 2013/03/13 | 85 | 88 | 82 | 83 | ±0 | ±0% | 9,033,000 |
| 2013/03/12 | 81 | 83 | 81 | 83 | +3 | +3.8% | 4,896,000 |
| 2013/03/11 | 81 | 82 | 80 | 80 | ±0 | ±0% | 2,670,000 |
| 2013/03/08 | 80 | 81 | 79 | 80 | +1 | +1.3% | 1,848,000 |
| 2013/03/07 | 81 | 82 | 79 | 79 | -1 | -1.3% | 1,731,000 |
| 2013/03/06 | 80 | 81 | 79 | 80 | +2 | +2.6% | 2,551,000 |
| 2013/03/05 | 78 | 80 | 78 | 78 | -1 | -1.3% | 1,524,000 |
| 2013/03/04 | 80 | 81 | 78 | 79 | -1 | -1.3% | 1,782,000 |
| 2013/03/01 | 80 | 81 | 79 | 80 | -1 | -1.2% | 1,479,000 |
| 2013/02/28 | 82 | 82 | 80 | 81 | ±0 | ±0% | 1,159,000 |
| 2013/02/27 | 80 | 81 | 79 | 81 | +1 | +1.3% | 1,749,000 |
| 2013/02/26 | 80 | 81 | 79 | 80 | -2 | -2.4% | 2,138,000 |
| 2013/02/25 | 84 | 84 | 82 | 82 | ±0 | ±0% | 1,475,000 |
| 2013/02/22 | 81 | 82 | 80 | 82 | +1 | +1.2% | 1,892,000 |
| 2013/02/21 | 80 | 83 | 80 | 81 | +1 | +1.3% | 2,408,000 |
| 2013/02/20 | 78 | 81 | 77 | 80 | +3 | +3.9% | 3,992,000 |
| 2013/02/19 | 77 | 78 | 76 | 77 | -1 | -1.3% | 3,105,000 |
| 2013/02/18 | 75 | 79 | 75 | 78 | +4 | +5.4% | 2,325,000 |
| 2013/02/15 | 77 | 77 | 72 | 74 | -2 | -2.6% | 3,267,000 |
| 2013/02/14 | 80 | 80 | 74 | 76 | -4 | -5% | 5,572,000 |
| 2013/02/13 | 84 | 85 | 80 | 80 | -3 | -3.6% | 4,473,000 |
| 2013/02/12 | 84 | 87 | 83 | 83 | -14 | -14.4% | 14,936,000 |
| 2013/02/08 | 98 | 98 | 95 | 97 | +1 | +1% | 3,833,000 |
| 2013/02/07 | 96 | 100 | 95 | 96 | +1 | +1.1% | 6,353,000 |
| 2013/02/06 | 96 | 97 | 94 | 95 | +1 | +1.1% | 1,402,000 |
| 2013/02/05 | 97 | 97 | 94 | 94 | -3 | -3.1% | 3,088,000 |
| 2013/02/04 | 96 | 97 | 96 | 97 | +3 | +3.2% | 1,914,000 |
| 2013/02/01 | 95 | 96 | 93 | 94 | ±0 | ±0% | 3,179,000 |
| 2013/01/31 | 97 | 98 | 93 | 94 | -3 | -3.1% | 4,661,000 |
| 2013/01/30 | 96 | 98 | 95 | 97 | +2 | +2.1% | 3,654,000 |
| 2013/01/29 | 98 | 100 | 95 | 95 | -7 | -6.9% | 11,010,000 |
| 2013/01/28 | 92 | 103 | 92 | 102 | +11 | +12.1% | 18,957,000 |
| 2013/01/25 | 94 | 95 | 91 | 91 | -1 | -1.1% | 4,993,000 |
| 2013/01/24 | 90 | 92 | 88 | 92 | +1 | +1.1% | 3,541,000 |
| 2013/01/23 | 92 | 95 | 90 | 91 | -1 | -1.1% | 6,994,000 |
| 2013/01/22 | 95 | 101 | 92 | 92 | -2 | -2.1% | 26,396,000 |
| 2013/01/21 | 90 | 97 | 89 | 94 | +6 | +6.8% | 12,905,000 |
| 2013/01/18 | 88 | 89 | 86 | 88 | +3 | +3.5% | 2,513,000 |
| 2013/01/17 | 87 | 91 | 84 | 85 | -2 | -2.3% | 5,167,000 |
| 2013/01/16 | 91 | 92 | 84 | 87 | -5 | -5.4% | 5,816,000 |
3001～
3050
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
