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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 59 | 59 | 58 | 59 | ±0 | ±0% | 265,000 |
| 2010/09/16 | 59 | 59 | 58 | 59 | ±0 | ±0% | 187,000 |
| 2010/09/15 | 57 | 59 | 57 | 59 | +1 | +1.7% | 787,000 |
| 2010/09/14 | 60 | 60 | 57 | 58 | -1 | -1.7% | 509,000 |
| 2010/09/13 | 60 | 60 | 58 | 59 | -1 | -1.7% | 846,000 |
| 2010/09/10 | 61 | 61 | 60 | 60 | ±0 | ±0% | 413,000 |
| 2010/09/09 | 60 | 61 | 59 | 60 | +1 | +1.7% | 276,000 |
| 2010/09/08 | 58 | 60 | 58 | 59 | ±0 | ±0% | 593,000 |
| 2010/09/07 | 61 | 61 | 59 | 59 | -2 | -3.3% | 581,000 |
| 2010/09/06 | 58 | 62 | 58 | 61 | +4 | +7% | 2,395,000 |
| 2010/09/03 | 56 | 57 | 55 | 57 | +1 | +1.8% | 313,000 |
| 2010/09/02 | 56 | 57 | 55 | 56 | +1 | +1.8% | 334,000 |
| 2010/09/01 | 55 | 56 | 55 | 55 | -1 | -1.8% | 254,000 |
| 2010/08/31 | 57 | 57 | 56 | 56 | -2 | -3.4% | 232,000 |
| 2010/08/30 | 59 | 59 | 58 | 58 | ±0 | ±0% | 429,000 |
| 2010/08/27 | 57 | 58 | 56 | 58 | +1 | +1.8% | 665,000 |
| 2010/08/26 | 57 | 58 | 56 | 57 | +1 | +1.8% | 323,000 |
| 2010/08/25 | 56 | 57 | 54 | 56 | -1 | -1.8% | 853,000 |
| 2010/08/24 | 60 | 60 | 56 | 57 | -3 | -5% | 1,024,000 |
| 2010/08/23 | 61 | 61 | 60 | 60 | -2 | -3.2% | 262,000 |
| 2010/08/20 | 61 | 62 | 61 | 62 | ±0 | ±0% | 334,000 |
| 2010/08/19 | 61 | 62 | 61 | 62 | ±0 | ±0% | 472,000 |
| 2010/08/18 | 63 | 63 | 61 | 62 | ±0 | ±0% | 632,000 |
| 2010/08/17 | 61 | 62 | 61 | 62 | +1 | +1.6% | 245,000 |
| 2010/08/16 | 63 | 63 | 61 | 61 | -1 | -1.6% | 143,000 |
| 2010/08/13 | 61 | 62 | 59 | 62 | +1 | +1.6% | 466,000 |
| 2010/08/12 | 61 | 62 | 59 | 61 | -1 | -1.6% | 897,000 |
| 2010/08/11 | 65 | 65 | 62 | 62 | -3 | -4.6% | 614,000 |
| 2010/08/10 | 65 | 67 | 64 | 65 | ±0 | ±0% | 1,368,000 |
| 2010/08/09 | 64 | 65 | 63 | 65 | +1 | +1.6% | 384,000 |
| 2010/08/06 | 64 | 64 | 63 | 64 | ±0 | ±0% | 213,000 |
| 2010/08/05 | 63 | 64 | 62 | 64 | +2 | +3.2% | 323,000 |
| 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 |
3651～
3700
件表示中 / 3767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 | 118,300円 | +10.1% | +6.1% | 4.65% | 14.09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 | 63,100円 | -4.3% | -13.2% | 3.17% | 14.31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 | 120,700円 | -3.0% | -23.3% | 4.14% | 10.82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 |
| 鈴茂器工 | 159,400円 | +14.8% | +5.0% | 2.20% | 11.90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 |
| ＪＲＣ | 161,100円 | +23.5% | +21.7% | 1.74% | 17.72倍 | 4.41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 |
市場注目の銘柄
チャート関連のコラム
