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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 82 | 88 | 81 | 86 | +6 | +7.5% | 15,029,000 |
| 2011/02/18 | 77 | 81 | 77 | 80 | +3 | +3.9% | 4,794,000 |
| 2011/02/17 | 78 | 78 | 77 | 77 | ±0 | ±0% | 1,149,000 |
| 2011/02/16 | 78 | 79 | 77 | 77 | -1 | -1.3% | 1,232,000 |
| 2011/02/15 | 76 | 79 | 75 | 78 | +2 | +2.6% | 2,072,000 |
| 2011/02/14 | 77 | 77 | 74 | 76 | -2 | -2.6% | 1,946,000 |
| 2011/02/10 | 77 | 78 | 76 | 78 | +1 | +1.3% | 757,000 |
| 2011/02/09 | 78 | 79 | 75 | 77 | ±0 | ±0% | 1,813,000 |
| 2011/02/08 | 79 | 79 | 77 | 77 | -1 | -1.3% | 1,021,000 |
| 2011/02/07 | 76 | 78 | 75 | 78 | +4 | +5.4% | 2,107,000 |
| 2011/02/04 | 75 | 75 | 73 | 74 | -1 | -1.3% | 1,197,000 |
| 2011/02/03 | 75 | 75 | 73 | 75 | +1 | +1.4% | 665,000 |
| 2011/02/02 | 73 | 75 | 73 | 74 | +2 | +2.8% | 984,000 |
| 2011/02/01 | 72 | 73 | 71 | 72 | -1 | -1.4% | 445,000 |
| 2011/01/31 | 70 | 73 | 70 | 73 | ±0 | ±0% | 813,000 |
| 2011/01/28 | 74 | 74 | 72 | 73 | ±0 | ±0% | 1,498,000 |
| 2011/01/27 | 75 | 76 | 73 | 73 | -2 | -2.7% | 1,183,000 |
| 2011/01/26 | 76 | 76 | 74 | 75 | -1 | -1.3% | 760,000 |
| 2011/01/25 | 77 | 78 | 75 | 76 | +2 | +2.7% | 1,565,000 |
| 2011/01/24 | 74 | 75 | 74 | 74 | +1 | +1.4% | 653,000 |
| 2011/01/21 | 78 | 78 | 73 | 73 | -5 | -6.4% | 2,570,000 |
| 2011/01/20 | 78 | 79 | 77 | 78 | -1 | -1.3% | 1,186,000 |
| 2011/01/19 | 79 | 80 | 78 | 79 | ±0 | ±0% | 1,487,000 |
| 2011/01/18 | 77 | 79 | 77 | 79 | +2 | +2.6% | 874,000 |
| 2011/01/17 | 78 | 79 | 77 | 77 | ±0 | ±0% | 626,000 |
| 2011/01/14 | 79 | 79 | 77 | 77 | -1 | -1.3% | 696,000 |
| 2011/01/13 | 78 | 79 | 77 | 78 | +1 | +1.3% | 1,069,000 |
| 2011/01/12 | 82 | 82 | 77 | 77 | -4 | -4.9% | 4,789,000 |
| 2011/01/11 | 81 | 82 | 80 | 81 | +2 | +2.5% | 4,597,000 |
| 2011/01/07 | 78 | 81 | 78 | 79 | +1 | +1.3% | 4,678,000 |
| 2011/01/06 | 77 | 79 | 77 | 78 | +1 | +1.3% | 2,431,000 |
| 2011/01/05 | 76 | 77 | 75 | 77 | +2 | +2.7% | 1,176,000 |
| 2011/01/04 | 73 | 76 | 72 | 75 | +3 | +4.2% | 1,247,000 |
| 2010/12/30 | 74 | 74 | 72 | 72 | -2 | -2.7% | 412,000 |
| 2010/12/29 | 73 | 74 | 72 | 74 | +1 | +1.4% | 421,000 |
| 2010/12/28 | 73 | 74 | 72 | 73 | ±0 | ±0% | 604,000 |
| 2010/12/27 | 72 | 75 | 72 | 73 | ±0 | ±0% | 1,454,000 |
| 2010/12/24 | 74 | 74 | 72 | 73 | -1 | -1.4% | 1,289,000 |
| 2010/12/22 | 74 | 75 | 73 | 74 | ±0 | ±0% | 693,000 |
| 2010/12/21 | 76 | 76 | 74 | 74 | -3 | -3.9% | 1,409,000 |
| 2010/12/20 | 78 | 79 | 76 | 77 | ±0 | ±0% | 2,769,000 |
| 2010/12/17 | 77 | 79 | 75 | 77 | +1 | +1.3% | 3,966,000 |
| 2010/12/16 | 74 | 78 | 74 | 76 | +2 | +2.7% | 6,963,000 |
| 2010/12/15 | 74 | 75 | 72 | 74 | ±0 | ±0% | 1,355,000 |
| 2010/12/14 | 74 | 75 | 72 | 74 | ±0 | ±0% | 3,136,000 |
| 2010/12/13 | 70 | 74 | 69 | 74 | +4 | +5.7% | 4,184,000 |
| 2010/12/10 | 71 | 72 | 69 | 70 | -1 | -1.4% | 2,103,000 |
| 2010/12/09 | 71 | 71 | 70 | 71 | ±0 | ±0% | 1,138,000 |
| 2010/12/08 | 71 | 72 | 70 | 71 | -1 | -1.4% | 1,678,000 |
| 2010/12/07 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,402,000 |
3551～
3600
件表示中 / 3768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 | 117,000円 | +10.1% | +6.1% | 4.70% | 13.94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 | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30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 | 120,000円 | -3.0% | -23.3% | 4.17% | 10.76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 |
| ＪＲＣ | 160,000円 | +23.5% | +21.7% | 1.75% | 17.59倍 | 4.37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 |
| 鈴茂器工 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
