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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 63 | 63 | 62 | 62 | -1 | -1.6% | 281,000 |
| 2010/08/03 | 64 | 65 | 63 | 63 | ±0 | ±0% | 283,000 |
| 2010/08/02 | 64 | 65 | 63 | 63 | -2 | -3.1% | 289,000 |
| 2010/07/30 | 65 | 65 | 64 | 65 | ±0 | ±0% | 275,000 |
| 2010/07/29 | 64 | 67 | 64 | 65 | ±0 | ±0% | 946,000 |
| 2010/07/28 | 65 | 66 | 64 | 65 | ±0 | ±0% | 344,000 |
| 2010/07/27 | 65 | 66 | 64 | 65 | +1 | +1.6% | 313,000 |
| 2010/07/26 | 63 | 65 | 63 | 64 | +1 | +1.6% | 743,000 |
| 2010/07/23 | 62 | 63 | 62 | 63 | +3 | +5% | 286,000 |
| 2010/07/22 | 63 | 63 | 60 | 60 | -3 | -4.8% | 833,000 |
| 2010/07/21 | 64 | 65 | 63 | 63 | -1 | -1.6% | 311,000 |
| 2010/07/20 | 64 | 64 | 63 | 64 | -1 | -1.5% | 175,000 |
| 2010/07/16 | 66 | 66 | 62 | 65 | -1 | -1.5% | 1,043,000 |
| 2010/07/15 | 67 | 67 | 66 | 66 | -1 | -1.5% | 386,000 |
| 2010/07/14 | 67 | 68 | 66 | 67 | +1 | +1.5% | 602,000 |
| 2010/07/13 | 67 | 68 | 66 | 66 | -1 | -1.5% | 608,000 |
| 2010/07/12 | 68 | 69 | 66 | 67 | -1 | -1.5% | 790,000 |
| 2010/07/09 | 68 | 68 | 66 | 68 | +1 | +1.5% | 856,000 |
| 2010/07/08 | 68 | 69 | 66 | 67 | +2 | +3.1% | 800,000 |
| 2010/07/07 | 68 | 68 | 65 | 65 | -3 | -4.4% | 807,000 |
| 2010/07/06 | 67 | 68 | 66 | 68 | +1 | +1.5% | 534,000 |
| 2010/07/05 | 65 | 69 | 65 | 67 | +2 | +3.1% | 1,047,000 |
| 2010/07/02 | 63 | 67 | 63 | 65 | +2 | +3.2% | 1,045,000 |
| 2010/07/01 | 65 | 65 | 63 | 63 | -2 | -3.1% | 763,000 |
| 2010/06/30 | 65 | 66 | 64 | 65 | -3 | -4.4% | 1,264,000 |
| 2010/06/29 | 68 | 71 | 66 | 68 | +1 | +1.5% | 1,954,000 |
| 2010/06/28 | 72 | 72 | 67 | 67 | -4 | -5.6% | 1,642,000 |
| 2010/06/25 | 73 | 74 | 71 | 71 | -2 | -2.7% | 1,649,000 |
| 2010/06/24 | 75 | 78 | 73 | 73 | -2 | -2.7% | 4,108,000 |
| 2010/06/23 | 72 | 75 | 71 | 75 | +1 | +1.4% | 1,952,000 |
| 2010/06/22 | 75 | 76 | 73 | 74 | -3 | -3.9% | 2,906,000 |
| 2010/06/21 | 70 | 77 | 70 | 77 | +9 | +13.2% | 7,629,000 |
| 2010/06/18 | 69 | 70 | 68 | 68 | -2 | -2.9% | 700,000 |
| 2010/06/17 | 70 | 72 | 68 | 70 | -1 | -1.4% | 2,468,000 |
| 2010/06/16 | 67 | 72 | 66 | 71 | +5 | +7.6% | 5,065,000 |
| 2010/06/15 | 67 | 67 | 64 | 66 | ±0 | ±0% | 2,070,000 |
| 2010/06/14 | 65 | 68 | 65 | 66 | +2 | +3.1% | 1,646,000 |
| 2010/06/11 | 64 | 65 | 63 | 64 | +2 | +3.2% | 783,000 |
| 2010/06/10 | 62 | 62 | 61 | 62 | ±0 | ±0% | 435,000 |
| 2010/06/09 | 64 | 64 | 61 | 62 | -1 | -1.6% | 1,232,000 |
| 2010/06/08 | 63 | 65 | 62 | 63 | ±0 | ±0% | 1,005,000 |
| 2010/06/07 | 64 | 65 | 63 | 63 | -4 | -6% | 1,107,000 |
| 2010/06/04 | 65 | 69 | 65 | 67 | +2 | +3.1% | 3,508,000 |
| 2010/06/03 | 65 | 66 | 64 | 65 | +2 | +3.2% | 439,000 |
| 2010/06/02 | 65 | 65 | 63 | 63 | -2 | -3.1% | 638,000 |
| 2010/06/01 | 67 | 68 | 65 | 65 | -2 | -3% | 772,000 |
| 2010/05/31 | 66 | 67 | 64 | 67 | +1 | +1.5% | 600,000 |
| 2010/05/28 | 64 | 66 | 63 | 66 | +4 | +6.5% | 1,595,000 |
| 2010/05/27 | 61 | 62 | 60 | 62 | ±0 | ±0% | 513,000 |
| 2010/05/26 | 61 | 63 | 59 | 62 | +2 | +3.3% | 1,031,000 |
3501～
3550
件表示中 / 3585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 | 102,600円 | +9.7% | +36.1% | 3.90% | 12.54倍 | 0.55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 |
| マルマエ | 162,100円 | +60.0% | +999.9% | 1.85% | 19.26倍 | 2.87倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| テクノスマート | 165,200円 | +12.8% | +17.9% | 4.96% | 9.02倍 | 1.02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 |
| 木村工機 | 520,000円 | +8.3% | +16.1% | 1.73% | 8.83倍 | 1.82倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 木村化 | 97,300円 | +9.4% | +25.8% | 3.08% | 9.98倍 | 1.08倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
市場注目の銘柄
チャート関連のコラム
