ジャパンエンジンコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 9,480 | 9,770 | 8,990 | 9,030 | -580 | -6% | 337,900 |
| 2025/08/20 | 10,210 | 10,270 | 9,570 | 9,610 | -690 | -6.7% | 341,900 |
| 2025/08/19 | 9,910 | 10,580 | 9,780 | 10,300 | +500 | +5.1% | 491,100 |
| 2025/08/18 | 9,990 | 10,080 | 9,770 | 9,800 | -50 | -0.5% | 306,600 |
| 2025/08/15 | 10,000 | 10,100 | 9,560 | 9,850 | -90 | -0.9% | 430,100 |
| 2025/08/14 | 9,400 | 9,940 | 9,380 | 9,940 | +640 | +6.9% | 473,200 |
| 2025/08/13 | 8,960 | 9,390 | 8,940 | 9,300 | +470 | +5.3% | 483,600 |
| 2025/08/12 | 8,750 | 9,010 | 8,510 | 8,830 | +270 | +3.2% | 584,800 |
| 2025/08/08 | 7,840 | 9,300 | 7,810 | 8,560 | +420 | +5.2% | 1,200,100 |
| 2025/08/07 | 7,730 | 8,190 | 7,620 | 8,140 | +290 | +3.7% | 531,900 |
| 2025/08/06 | 7,630 | 7,960 | 7,620 | 7,850 | +350 | +4.7% | 548,800 |
| 2025/08/05 | 7,600 | 7,700 | 7,390 | 7,500 | +20 | +0.3% | 233,400 |
| 2025/08/04 | 7,310 | 7,570 | 7,210 | 7,480 | -190 | -2.5% | 292,800 |
| 2025/08/01 | 7,530 | 7,710 | 7,490 | 7,670 | +70 | +0.9% | 182,900 |
| 2025/07/31 | 7,150 | 7,820 | 7,150 | 7,600 | +530 | +7.5% | 678,200 |
| 2025/07/30 | 7,110 | 7,200 | 7,010 | 7,070 | -30 | -0.4% | 176,600 |
| 2025/07/29 | 7,450 | 7,470 | 7,000 | 7,100 | -410 | -5.5% | 306,400 |
| 2025/07/28 | 7,570 | 7,570 | 7,180 | 7,510 | -60 | -0.8% | 358,100 |
| 2025/07/25 | 7,360 | 7,680 | 7,250 | 7,570 | +120 | +1.6% | 309,700 |
| 2025/07/24 | 7,560 | 7,600 | 7,350 | 7,450 | -20 | -0.3% | 269,000 |
| 2025/07/23 | 7,480 | 7,550 | 7,210 | 7,470 | +150 | +2% | 350,600 |
| 2025/07/22 | 6,900 | 7,480 | 6,880 | 7,320 | +430 | +6.2% | 538,200 |
| 2025/07/18 | 7,280 | 7,320 | 6,840 | 6,890 | -360 | -5% | 283,400 |
| 2025/07/17 | 7,140 | 7,600 | 7,090 | 7,250 | +100 | +1.4% | 404,600 |
| 2025/07/16 | 6,990 | 7,330 | 6,990 | 7,150 | +120 | +1.7% | 321,400 |
| 2025/07/15 | 6,970 | 7,140 | 6,840 | 7,030 | -10 | -0.1% | 309,300 |
| 2025/07/14 | 6,620 | 7,250 | 6,610 | 7,040 | +340 | +5.1% | 447,500 |
| 2025/07/11 | 7,310 | 7,390 | 6,670 | 6,700 | -640 | -8.7% | 506,000 |
| 2025/07/10 | 7,070 | 7,350 | 6,750 | 7,340 | +460 | +6.7% | 399,300 |
| 2025/07/09 | 6,900 | 7,060 | 6,690 | 6,880 | +40 | +0.6% | 363,100 |
| 2025/07/08 | 6,510 | 6,970 | 6,480 | 6,840 | +470 | +7.4% | 570,100 |
| 2025/07/07 | 6,270 | 6,420 | 6,150 | 6,370 | +40 | +0.6% | 183,500 |
| 2025/07/04 | 6,580 | 6,640 | 6,260 | 6,330 | -150 | -2.3% | 330,700 |
| 2025/07/03 | 6,440 | 6,680 | 6,320 | 6,480 | +50 | +0.8% | 310,200 |
| 2025/07/02 | 6,500 | 6,690 | 6,360 | 6,430 | -330 | -4.9% | 307,700 |
| 2025/07/01 | 6,800 | 7,060 | 6,650 | 6,760 | -180 | -2.6% | 525,400 |
| 2025/06/30 | 7,780 | 7,940 | 6,900 | 6,940 | -690 | -9% | 877,500 |
| 2025/06/27 | 7,960 | 7,960 | 7,410 | 7,630 | -110 | -1.4% | 658,500 |
| 2025/06/26 | 7,790 | 8,340 | 7,410 | 7,740 | +180 | +2.4% | 1,100,600 |
| 2025/06/25 | 7,030 | 7,800 | 6,940 | 7,560 | +720 | +10.5% | 1,006,300 |
| 2025/06/24 | 7,230 | 7,800 | 6,720 | 6,840 | -310 | -4.3% | 807,500 |
| 2025/06/23 | 7,020 | 7,270 | 6,890 | 7,150 | +200 | +2.9% | 537,000 |
| 2025/06/20 | 6,400 | 7,100 | 6,250 | 6,950 | +620 | +9.8% | 902,900 |
| 2025/06/19 | 6,050 | 6,530 | 6,050 | 6,330 | +270 | +4.5% | 401,900 |
| 2025/06/18 | 6,220 | 6,510 | 6,020 | 6,060 | -250 | -4% | 478,700 |
| 2025/06/17 | 6,020 | 6,330 | 5,700 | 6,310 | +390 | +6.6% | 517,100 |
| 2025/06/16 | 5,880 | 5,990 | 5,730 | 5,920 | +230 | +4% | 266,500 |
| 2025/06/13 | 5,750 | 5,800 | 5,370 | 5,690 | +140 | +2.5% | 390,000 |
| 2025/06/12 | 5,020 | 5,610 | 4,980 | 5,550 | +550 | +11% | 435,400 |
| 2025/06/11 | 5,200 | 5,210 | 4,870 | 5,000 | -170 | -3.3% | 253,300 |
1～
50
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「ＪＰＮエンジン」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＮエンジン | 903,000円 | +0.9% | +7.9% | 0.89% | 17.44倍 | 5.45倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| フタバ | 92,700円 | -3.8% | +16.7% | 4.31% | 7.22倍 | 0.71倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| 村上開明 | 658,000円 | -2.9% | -6.1% | 3.19% | 13.13倍 | 0.86倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| トピー | 291,200円 | +0.5% | +13.7% | 4.46% | 8.12倍 | 0.47倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| タチエス | 192,100円 | -10.0% | -7.1% | 5.40% | 8.23倍 | 0.68倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
市場注目の銘柄
チャート関連のコラム
