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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,070 | 4,080 | 3,940 | 4,030 | -30 | -0.7% | 132,300 |
| 2024/11/20 | 3,825 | 4,110 | 3,825 | 4,060 | +255 | +6.7% | 295,700 |
| 2024/11/19 | 3,700 | 3,825 | 3,700 | 3,805 | +125 | +3.4% | 127,600 |
| 2024/11/18 | 3,700 | 3,780 | 3,670 | 3,680 | -75 | -2% | 63,500 |
| 2024/11/15 | 3,595 | 3,770 | 3,545 | 3,755 | +175 | +4.9% | 175,000 |
| 2024/11/14 | 3,575 | 3,660 | 3,540 | 3,580 | +60 | +1.7% | 128,600 |
| 2024/11/13 | 3,640 | 3,640 | 3,520 | 3,520 | -125 | -3.4% | 197,100 |
| 2024/11/12 | 3,705 | 3,770 | 3,635 | 3,645 | -100 | -2.7% | 229,300 |
| 2024/11/11 | 3,805 | 4,010 | 3,730 | 3,745 | -55 | -1.4% | 277,400 |
| 2024/11/08 | 3,805 | 3,890 | 3,695 | 3,800 | -355 | -8.5% | 471,200 |
| 2024/11/07 | 3,920 | 4,180 | 3,870 | 4,155 | +300 | +7.8% | 466,200 |
| 2024/11/06 | 3,655 | 3,855 | 3,625 | 3,855 | +225 | +6.2% | 196,700 |
| 2024/11/05 | 3,640 | 3,660 | 3,600 | 3,630 | +10 | +0.3% | 76,200 |
| 2024/11/01 | 3,715 | 3,755 | 3,605 | 3,620 | -165 | -4.4% | 176,800 |
| 2024/10/31 | 3,900 | 3,900 | 3,670 | 3,785 | -175 | -4.4% | 237,500 |
| 2024/10/30 | 3,905 | 3,985 | 3,870 | 3,960 | +20 | +0.5% | 89,400 |
| 2024/10/29 | 3,715 | 4,015 | 3,715 | 3,940 | +230 | +6.2% | 208,700 |
| 2024/10/28 | 3,605 | 3,765 | 3,600 | 3,710 | +65 | +1.8% | 141,000 |
| 2024/10/25 | 3,885 | 3,940 | 3,580 | 3,645 | -310 | -7.8% | 315,800 |
| 2024/10/24 | 3,900 | 3,995 | 3,850 | 3,955 | -15 | -0.4% | 86,000 |
| 2024/10/23 | 3,990 | 4,045 | 3,825 | 3,970 | +30 | +0.8% | 103,900 |
| 2024/10/22 | 4,045 | 4,045 | 3,850 | 3,940 | -90 | -2.2% | 111,300 |
| 2024/10/21 | 3,845 | 4,115 | 3,790 | 4,030 | +185 | +4.8% | 170,200 |
| 2024/10/18 | 3,895 | 3,965 | 3,810 | 3,845 | -20 | -0.5% | 62,900 |
| 2024/10/17 | 3,945 | 3,950 | 3,790 | 3,865 | -35 | -0.9% | 102,900 |
| 2024/10/16 | 3,785 | 3,990 | 3,750 | 3,900 | +140 | +3.7% | 185,800 |
| 2024/10/15 | 3,730 | 3,870 | 3,710 | 3,760 | +70 | +1.9% | 92,700 |
| 2024/10/11 | 3,735 | 3,780 | 3,685 | 3,690 | -70 | -1.9% | 65,400 |
| 2024/10/10 | 3,880 | 3,880 | 3,710 | 3,760 | -115 | -3% | 118,200 |
| 2024/10/09 | 3,900 | 3,900 | 3,780 | 3,875 | +25 | +0.6% | 80,600 |
| 2024/10/08 | 3,890 | 3,900 | 3,805 | 3,850 | -80 | -2% | 78,100 |
| 2024/10/07 | 3,955 | 3,970 | 3,835 | 3,930 | +45 | +1.2% | 124,700 |
| 2024/10/04 | 4,115 | 4,140 | 3,850 | 3,885 | -255 | -6.2% | 220,500 |
| 2024/10/03 | 4,380 | 4,380 | 4,140 | 4,140 | -115 | -2.7% | 194,000 |
| 2024/10/02 | 4,390 | 4,465 | 4,220 | 4,255 | -205 | -4.6% | 128,800 |
| 2024/10/01 | 4,265 | 4,605 | 4,255 | 4,460 | +230 | +5.4% | 229,700 |
| 2024/09/30 | 4,400 | 4,400 | 4,180 | 4,230 | -320 | -7% | 152,200 |
| 2024/09/27 | 4,220 | 4,550 | 4,210 | 4,550 | -7,960 | -63.6% | 253,700 |
| 2024/09/26 | 12,300 | 12,580 | 12,170 | 12,510 | +250 | +2% | 36,500 |
| 2024/09/25 | 12,230 | 12,650 | 12,220 | 12,260 | -200 | -1.6% | 27,100 |
| 2024/09/24 | 13,000 | 13,000 | 12,270 | 12,460 | -130 | -1% | 37,700 |
| 2024/09/20 | 12,790 | 13,000 | 12,530 | 12,590 | +100 | +0.8% | 65,500 |
| 2024/09/19 | 12,600 | 12,880 | 12,260 | 12,490 | +580 | +4.9% | 96,700 |
| 2024/09/18 | 11,250 | 11,950 | 11,120 | 11,910 | +960 | +8.8% | 85,000 |
| 2024/09/17 | 11,240 | 11,300 | 10,910 | 10,950 | -280 | -2.5% | 33,200 |
| 2024/09/13 | 11,770 | 11,770 | 11,090 | 11,230 | -550 | -4.7% | 66,100 |
| 2024/09/12 | 11,500 | 11,920 | 11,490 | 11,780 | +700 | +6.3% | 68,800 |
| 2024/09/11 | 11,510 | 11,600 | 10,900 | 11,080 | -430 | -3.7% | 67,700 |
| 2024/09/10 | 11,630 | 11,990 | 11,280 | 11,510 | -20 | -0.2% | 61,600 |
| 2024/09/09 | 11,200 | 11,740 | 11,170 | 11,530 | -400 | -3.4% | 77,500 |
1～
50
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「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 | 403,000円 | +31.2% | +27.6% | 1.54% | 9.46倍 | 2.74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 |
| トピー | 189,200円 | -9.9% | -37.9% | 5.44% | 8.48倍 | 0.32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 |
| ジャムコ | 136,900円 | +35.8% | +428.5% | 1.83% | 10.53倍 | 2.32倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
| 日車輌 | 225,100円 | +3.3% | -9.6% | 1.33% | 6.50倍 | 0.52倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| 三桜工 | 81,700円 | +3.3% | -4.1% | 3.43% | 6.96倍 | 0.62倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム
