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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/10 | 4,890 | 5,260 | 4,890 | 5,170 | +210 | +4.2% | 325,500 |
| 2025/06/09 | 5,220 | 5,270 | 4,865 | 4,960 | -60 | -1.2% | 301,200 |
| 2025/06/06 | 4,915 | 5,050 | 4,765 | 5,020 | +160 | +3.3% | 386,700 |
| 2025/06/05 | 4,775 | 4,990 | 4,720 | 4,860 | +35 | +0.7% | 457,500 |
| 2025/06/04 | 4,215 | 4,825 | 4,195 | 4,825 | +700 | +17% | 700,000 |
| 2025/06/03 | 4,170 | 4,215 | 4,110 | 4,125 | -25 | -0.6% | 107,300 |
| 2025/06/02 | 4,165 | 4,240 | 4,060 | 4,150 | +10 | +0.2% | 220,200 |
| 2025/05/30 | 3,840 | 4,175 | 3,785 | 4,140 | +295 | +7.7% | 326,100 |
| 2025/05/29 | 3,835 | 3,960 | 3,810 | 3,845 | +25 | +0.7% | 130,600 |
| 2025/05/28 | 3,910 | 3,945 | 3,800 | 3,820 | -45 | -1.2% | 184,200 |
| 2025/05/27 | 3,835 | 3,940 | 3,755 | 3,865 | +240 | +6.6% | 424,200 |
| 2025/05/26 | 3,650 | 3,780 | 3,590 | 3,625 | +135 | +3.9% | 250,000 |
| 2025/05/23 | 3,345 | 3,565 | 3,290 | 3,490 | +260 | +8% | 320,900 |
| 2025/05/22 | 3,250 | 3,275 | 3,215 | 3,230 | -65 | -2% | 59,900 |
| 2025/05/21 | 3,285 | 3,370 | 3,285 | 3,295 | +10 | +0.3% | 53,500 |
| 2025/05/20 | 3,300 | 3,415 | 3,280 | 3,285 | ±0 | ±0% | 91,800 |
| 2025/05/19 | 3,320 | 3,345 | 3,270 | 3,285 | -40 | -1.2% | 56,000 |
| 2025/05/16 | 3,280 | 3,370 | 3,275 | 3,325 | +15 | +0.5% | 76,400 |
| 2025/05/15 | 3,350 | 3,375 | 3,265 | 3,310 | -85 | -2.5% | 209,500 |
| 2025/05/14 | 3,345 | 3,450 | 3,330 | 3,395 | -215 | -6% | 350,400 |
| 2025/05/13 | 3,475 | 3,610 | 3,320 | 3,610 | +250 | +7.4% | 206,700 |
| 2025/05/12 | 3,370 | 3,390 | 3,315 | 3,360 | +25 | +0.7% | 113,700 |
| 2025/05/09 | 3,350 | 3,415 | 3,305 | 3,335 | +55 | +1.7% | 113,200 |
| 2025/05/08 | 3,325 | 3,340 | 3,215 | 3,280 | -5 | -0.2% | 63,200 |
| 2025/05/07 | 3,280 | 3,325 | 3,230 | 3,285 | -5 | -0.2% | 62,800 |
| 2025/05/02 | 3,340 | 3,360 | 3,265 | 3,290 | -50 | -1.5% | 68,700 |
| 2025/05/01 | 3,355 | 3,410 | 3,285 | 3,340 | -10 | -0.3% | 134,900 |
| 2025/04/30 | 3,460 | 3,480 | 3,275 | 3,350 | -90 | -2.6% | 212,800 |
| 2025/04/28 | 3,300 | 3,500 | 3,270 | 3,440 | +441 | +14.7% | 448,200 |
| 2025/04/25 | 2,965 | 3,025 | 2,940 | 2,999 | +74 | +2.5% | 58,300 |
| 2025/04/24 | 2,919 | 2,979 | 2,910 | 2,925 | +46 | +1.6% | 59,900 |
1～
50
件表示中 / 3736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 | 637,000円 | +0.9% | +7.9% | 1.26% | 12.31倍 | 3.85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 | 229,600円 | +0.5% | +13.7% | 5.66% | 6.49倍 | 0.37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 |
| プレス工 | 54,200円 | -8.9% | -17.3% | 6.09% | 11.70倍 | 0.47倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| ジャムコ | 179,300円 | - | - | - | - | 2.56倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。ファンドがＴＯＢ実施し７月１７日上場廃止 |
| ユニプレス | 98,700円 | -16.7% | -41.4% | 6.08% | 17.48倍 | 0.33倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
市場注目の銘柄
チャート関連のコラム
