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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 6,090 | 6,300 | 6,060 | 6,240 | +210 | +3.5% | 31,200 |
| 2023/12/14 | 6,510 | 6,580 | 6,030 | 6,030 | -470 | -7.2% | 100,300 |
| 2023/12/13 | 6,530 | 6,700 | 6,410 | 6,500 | +20 | +0.3% | 27,900 |
| 2023/12/12 | 6,660 | 6,720 | 6,410 | 6,480 | -80 | -1.2% | 41,600 |
| 2023/12/11 | 6,670 | 6,750 | 6,530 | 6,560 | -10 | -0.2% | 29,000 |
| 2023/12/08 | 6,530 | 6,680 | 6,450 | 6,570 | -130 | -1.9% | 54,500 |
| 2023/12/07 | 7,070 | 7,070 | 6,700 | 6,700 | -480 | -6.7% | 59,600 |
| 2023/12/06 | 6,950 | 7,300 | 6,860 | 7,180 | +210 | +3% | 68,400 |
| 2023/12/05 | 7,180 | 7,350 | 6,910 | 6,970 | +10 | +0.1% | 94,300 |
| 2023/12/04 | 6,490 | 7,050 | 6,460 | 6,960 | +490 | +7.6% | 94,000 |
| 2023/12/01 | 6,490 | 6,490 | 6,340 | 6,470 | +20 | +0.3% | 20,300 |
| 2023/11/30 | 6,290 | 6,490 | 6,250 | 6,450 | +70 | +1.1% | 23,000 |
| 2023/11/29 | 6,330 | 6,450 | 6,240 | 6,380 | -10 | -0.2% | 31,100 |
| 2023/11/28 | 6,500 | 6,670 | 6,320 | 6,390 | -150 | -2.3% | 45,500 |
| 2023/11/27 | 6,450 | 6,740 | 6,450 | 6,540 | +80 | +1.2% | 55,700 |
| 2023/11/24 | 6,260 | 6,550 | 6,260 | 6,460 | +240 | +3.9% | 58,200 |
| 2023/11/22 | 6,240 | 6,340 | 6,150 | 6,220 | -40 | -0.6% | 47,900 |
| 2023/11/21 | 6,550 | 6,740 | 6,100 | 6,260 | -190 | -2.9% | 128,500 |
| 2023/11/20 | 6,500 | 6,670 | 6,370 | 6,450 | -110 | -1.7% | 111,700 |
| 2023/11/17 | 6,940 | 6,940 | 6,560 | 6,560 | -380 | -5.5% | 114,500 |
| 2023/11/16 | 7,090 | 7,090 | 6,650 | 6,940 | -160 | -2.3% | 105,000 |
| 2023/11/15 | 6,830 | 7,190 | 6,830 | 7,100 | +120 | +1.7% | 123,800 |
| 2023/11/14 | 6,010 | 7,100 | 5,870 | 6,980 | +870 | +14.2% | 475,700 |
| 2023/11/13 | 6,110 | 6,110 | 6,110 | 6,110 | +1,000 | +19.6% | 28,700 |
| 2023/11/10 | 5,110 | 5,110 | 5,110 | 5,110 | +700 | +15.9% | 9,100 |
| 2023/11/09 | 4,365 | 4,480 | 4,305 | 4,410 | -25 | -0.6% | 80,700 |
| 2023/11/08 | 4,465 | 4,540 | 4,345 | 4,435 | +15 | +0.3% | 42,200 |
| 2023/11/07 | 4,730 | 4,730 | 4,370 | 4,420 | -475 | -9.7% | 194,000 |
| 2023/11/06 | 4,850 | 4,895 | 4,730 | 4,895 | +160 | +3.4% | 27,400 |
| 2023/11/02 | 4,790 | 4,855 | 4,730 | 4,735 | +5 | +0.1% | 31,500 |
| 2023/11/01 | 4,790 | 4,790 | 4,665 | 4,730 | +70 | +1.5% | 15,500 |
| 2023/10/31 | 4,595 | 4,680 | 4,510 | 4,660 | +75 | +1.6% | 25,600 |
| 2023/10/30 | 4,450 | 4,655 | 4,440 | 4,585 | +65 | +1.4% | 35,700 |
| 2023/10/27 | 4,445 | 4,525 | 4,345 | 4,520 | +145 | +3.3% | 14,400 |
| 2023/10/26 | 4,390 | 4,520 | 4,360 | 4,375 | -125 | -2.8% | 28,800 |
| 2023/10/25 | 4,515 | 4,750 | 4,490 | 4,500 | +10 | +0.2% | 40,500 |
| 2023/10/24 | 4,290 | 4,545 | 4,100 | 4,490 | +270 | +6.4% | 52,900 |
| 2023/10/23 | 4,460 | 4,460 | 4,180 | 4,220 | -290 | -6.4% | 66,700 |
| 2023/10/20 | 4,500 | 4,600 | 4,395 | 4,510 | -40 | -0.9% | 50,100 |
| 2023/10/19 | 4,915 | 4,915 | 4,500 | 4,550 | -365 | -7.4% | 114,600 |
| 2023/10/18 | 4,910 | 5,020 | 4,830 | 4,915 | +20 | +0.4% | 15,600 |
| 2023/10/17 | 4,915 | 5,120 | 4,855 | 4,895 | +35 | +0.7% | 31,900 |
| 2023/10/16 | 4,855 | 4,945 | 4,790 | 4,860 | -90 | -1.8% | 28,600 |
| 2023/10/13 | 5,010 | 5,010 | 4,840 | 4,950 | -90 | -1.8% | 19,700 |
| 2023/10/12 | 5,110 | 5,120 | 4,925 | 5,040 | +10 | +0.2% | 22,600 |
| 2023/10/11 | 5,050 | 5,230 | 4,980 | 5,030 | +50 | +1% | 41,600 |
| 2023/10/10 | 4,750 | 5,010 | 4,720 | 4,980 | +280 | +6% | 31,700 |
| 2023/10/06 | 4,815 | 4,820 | 4,650 | 4,700 | -80 | -1.7% | 24,400 |
| 2023/10/05 | 4,790 | 4,895 | 4,670 | 4,780 | +105 | +2.2% | 43,000 |
| 2023/10/04 | 4,805 | 4,895 | 4,600 | 4,675 | -230 | -4.7% | 70,200 |
101～
150
件表示中 / 3457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 | 1,383,000円 | +27.1% | +10.0% | 1.13% | 12.88倍 | 3.96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 |
| ダイハツデ | 157,700円 | -4.6% | -17.1% | 2.47% | 16.10倍 | 0.98倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| ジャムコ | 147,000円 | +35.8% | +428.5% | 1.70% | 11.31倍 | 2.62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 |
| 三桜工 | 97,200円 | +3.3% | -4.1% | 2.73% | 8.28倍 | 0.78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 |
| 日車輌 | 228,100円 | +3.3% | -9.6% | 1.32% | 6.58倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
