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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 2,950 | 2,950 | 2,853 | 2,879 | +29 | +1% | 54,700 |
| 2025/04/22 | 2,800 | 2,868 | 2,783 | 2,850 | ±0 | ±0% | 60,300 |
| 2025/04/21 | 2,953 | 2,953 | 2,850 | 2,850 | -116 | -3.9% | 64,500 |
| 2025/04/18 | 2,882 | 2,986 | 2,881 | 2,966 | +63 | +2.2% | 62,300 |
| 2025/04/17 | 2,845 | 2,919 | 2,831 | 2,903 | +42 | +1.5% | 56,100 |
| 2025/04/16 | 2,953 | 2,980 | 2,861 | 2,861 | -76 | -2.6% | 58,800 |
| 2025/04/15 | 2,860 | 2,971 | 2,860 | 2,937 | +85 | +3% | 76,100 |
| 2025/04/14 | 2,911 | 3,020 | 2,849 | 2,852 | -43 | -1.5% | 117,600 |
| 2025/04/11 | 2,736 | 2,921 | 2,714 | 2,895 | -21 | -0.7% | 81,700 |
| 2025/04/10 | 2,980 | 2,980 | 2,878 | 2,916 | +286 | +10.9% | 134,100 |
| 2025/04/09 | 2,710 | 2,730 | 2,576 | 2,630 | -161 | -5.8% | 214,600 |
| 2025/04/08 | 2,800 | 2,872 | 2,750 | 2,791 | +375 | +15.5% | 112,000 |
| 2025/04/07 | 2,382 | 2,523 | 2,381 | 2,416 | -465 | -16.1% | 331,800 |
| 2025/04/04 | 3,005 | 3,030 | 2,757 | 2,881 | -294 | -9.3% | 376,300 |
| 2025/04/03 | 3,155 | 3,245 | 3,125 | 3,175 | -180 | -5.4% | 150,500 |
| 2025/04/02 | 3,380 | 3,385 | 3,255 | 3,355 | +5 | +0.1% | 114,100 |
| 2025/04/01 | 3,430 | 3,460 | 3,335 | 3,350 | -60 | -1.8% | 85,800 |
| 2025/03/31 | 3,455 | 3,470 | 3,350 | 3,410 | -115 | -3.3% | 124,000 |
| 2025/03/28 | 3,555 | 3,630 | 3,520 | 3,525 | -80 | -2.2% | 39,000 |
| 2025/03/27 | 3,615 | 3,640 | 3,585 | 3,605 | -50 | -1.4% | 63,800 |
| 2025/03/26 | 3,680 | 3,695 | 3,645 | 3,655 | -25 | -0.7% | 41,300 |
| 2025/03/25 | 3,760 | 3,775 | 3,650 | 3,680 | -55 | -1.5% | 65,500 |
| 2025/03/24 | 3,775 | 3,795 | 3,720 | 3,735 | -30 | -0.8% | 28,700 |
| 2025/03/21 | 3,760 | 3,800 | 3,710 | 3,765 | +5 | +0.1% | 68,800 |
| 2025/03/19 | 3,775 | 3,830 | 3,750 | 3,760 | -5 | -0.1% | 77,700 |
| 2025/03/18 | 3,820 | 3,840 | 3,760 | 3,765 | +15 | +0.4% | 94,900 |
| 2025/03/17 | 3,735 | 3,790 | 3,675 | 3,750 | +40 | +1.1% | 136,300 |
| 2025/03/14 | 3,540 | 3,745 | 3,540 | 3,710 | +150 | +4.2% | 113,600 |
| 2025/03/13 | 3,590 | 3,680 | 3,535 | 3,560 | +80 | +2.3% | 129,000 |
| 2025/03/12 | 3,495 | 3,540 | 3,470 | 3,480 | -35 | -1% | 75,500 |
| 2025/03/11 | 3,550 | 3,570 | 3,430 | 3,515 | -130 | -3.6% | 127,600 |
| 2025/03/10 | 3,625 | 3,740 | 3,600 | 3,645 | +30 | +0.8% | 62,900 |
| 2025/03/07 | 3,610 | 3,730 | 3,600 | 3,615 | -65 | -1.8% | 96,900 |
| 2025/03/06 | 3,800 | 3,810 | 3,655 | 3,680 | -55 | -1.5% | 203,800 |
| 2025/03/05 | 3,615 | 3,840 | 3,520 | 3,735 | +140 | +3.9% | 258,000 |
| 2025/03/04 | 3,500 | 3,600 | 3,415 | 3,595 | +25 | +0.7% | 122,400 |
| 2025/03/03 | 3,380 | 3,575 | 3,320 | 3,570 | +260 | +7.9% | 175,500 |
| 2025/02/28 | 3,385 | 3,410 | 3,280 | 3,310 | -125 | -3.6% | 188,700 |
| 2025/02/27 | 3,485 | 3,500 | 3,400 | 3,435 | -25 | -0.7% | 113,100 |
| 2025/02/26 | 3,525 | 3,555 | 3,390 | 3,460 | -80 | -2.3% | 220,400 |
| 2025/02/25 | 3,585 | 3,670 | 3,530 | 3,540 | -90 | -2.5% | 178,700 |
| 2025/02/21 | 3,660 | 3,730 | 3,630 | 3,630 | -80 | -2.2% | 130,900 |
| 2025/02/20 | 3,750 | 3,765 | 3,660 | 3,710 | -75 | -2% | 160,300 |
| 2025/02/19 | 3,885 | 3,885 | 3,780 | 3,785 | -115 | -2.9% | 191,600 |
| 2025/02/18 | 3,935 | 3,935 | 3,855 | 3,900 | -15 | -0.4% | 103,200 |
| 2025/02/17 | 3,895 | 3,915 | 3,815 | 3,915 | +35 | +0.9% | 184,500 |
| 2025/02/14 | 3,965 | 4,000 | 3,870 | 3,880 | -120 | -3% | 206,100 |
| 2025/02/13 | 4,020 | 4,060 | 3,955 | 4,000 | -405 | -9.2% | 418,000 |
| 2025/02/12 | 4,295 | 4,405 | 4,260 | 4,405 | +245 | +5.9% | 267,400 |
| 2025/02/10 | 4,040 | 4,160 | 4,005 | 4,160 | +130 | +3.2% | 160,200 |
51～
100
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
