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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,307 | 1,313 | 1,284 | 1,287 | -19 | -1.5% | 13,000 |
| 2017/12/05 | 1,323 | 1,330 | 1,296 | 1,306 | -16 | -1.2% | 14,400 |
| 2017/12/04 | 1,315 | 1,329 | 1,301 | 1,322 | +8 | +0.6% | 7,800 |
| 2017/12/01 | 1,325 | 1,329 | 1,314 | 1,314 | -15 | -1.1% | 2,300 |
| 2017/11/30 | 1,330 | 1,331 | 1,316 | 1,329 | -6 | -0.4% | 5,800 |
| 2017/11/29 | 1,322 | 1,335 | 1,314 | 1,335 | +3 | +0.2% | 4,100 |
| 2017/11/28 | 1,331 | 1,335 | 1,313 | 1,332 | -13 | -1% | 5,300 |
| 2017/11/27 | 1,337 | 1,399 | 1,321 | 1,345 | +61 | +4.8% | 11,800 |
| 2017/11/24 | 1,307 | 1,320 | 1,261 | 1,284 | -22 | -1.7% | 24,100 |
| 2017/11/22 | 1,324 | 1,337 | 1,306 | 1,306 | -14 | -1.1% | 3,400 |
| 2017/11/21 | 1,317 | 1,322 | 1,300 | 1,320 | -1 | -0.1% | 10,000 |
| 2017/11/20 | 1,300 | 1,341 | 1,300 | 1,321 | +3 | +0.2% | 6,600 |
| 2017/11/17 | 1,320 | 1,347 | 1,313 | 1,318 | -12 | -0.9% | 9,700 |
| 2017/11/16 | 1,288 | 1,354 | 1,288 | 1,330 | +33 | +2.5% | 7,200 |
| 2017/11/15 | 1,349 | 1,349 | 1,262 | 1,297 | -50 | -3.7% | 25,400 |
| 2017/11/14 | 1,359 | 1,380 | 1,340 | 1,347 | -28 | -2% | 10,800 |
| 2017/11/13 | 1,420 | 1,420 | 1,375 | 1,375 | -42 | -3% | 14,900 |
| 2017/11/10 | 1,421 | 1,436 | 1,405 | 1,417 | -21 | -1.5% | 11,500 |
| 2017/11/09 | 1,467 | 1,467 | 1,407 | 1,438 | -29 | -2% | 39,800 |
| 2017/11/08 | 1,474 | 1,474 | 1,449 | 1,467 | -7 | -0.5% | 4,500 |
| 2017/11/07 | 1,452 | 1,474 | 1,448 | 1,474 | +11 | +0.8% | 6,500 |
| 2017/11/06 | 1,480 | 1,485 | 1,442 | 1,463 | -6 | -0.4% | 8,400 |
| 2017/11/02 | 1,451 | 1,480 | 1,441 | 1,469 | +16 | +1.1% | 6,600 |
| 2017/11/01 | 1,444 | 1,488 | 1,441 | 1,453 | +14 | +1% | 35,200 |
| 2017/10/31 | 1,424 | 1,443 | 1,420 | 1,439 | +15 | +1.1% | 10,800 |
| 2017/10/30 | 1,432 | 1,440 | 1,423 | 1,424 | -7 | -0.5% | 6,300 |
| 2017/10/27 | 1,418 | 1,440 | 1,418 | 1,431 | +14 | +1% | 5,300 |
| 2017/10/26 | 1,439 | 1,439 | 1,415 | 1,417 | -13 | -0.9% | 21,000 |
| 2017/10/25 | 1,442 | 1,445 | 1,430 | 1,430 | -4 | -0.3% | 3,700 |
| 2017/10/24 | 1,440 | 1,440 | 1,420 | 1,434 | -6 | -0.4% | 10,500 |
| 2017/10/23 | 1,448 | 1,448 | 1,426 | 1,440 | +16 | +1.1% | 6,500 |
| 2017/10/20 | 1,427 | 1,438 | 1,417 | 1,424 | -2 | -0.1% | 6,600 |
| 2017/10/19 | 1,447 | 1,450 | 1,425 | 1,426 | -14 | -1% | 6,000 |
| 2017/10/18 | 1,443 | 1,447 | 1,426 | 1,440 | ±0 | ±0% | 11,800 |
| 2017/10/17 | 1,423 | 1,444 | 1,412 | 1,440 | +10 | +0.7% | 15,200 |
| 2017/10/16 | 1,462 | 1,462 | 1,410 | 1,430 | -30 | -2.1% | 25,000 |
| 2017/10/13 | 1,474 | 1,475 | 1,460 | 1,460 | -10 | -0.7% | 12,800 |
| 2017/10/12 | 1,472 | 1,487 | 1,468 | 1,470 | -2 | -0.1% | 4,200 |
| 2017/10/11 | 1,472 | 1,485 | 1,468 | 1,472 | -18 | -1.2% | 9,300 |
| 2017/10/10 | 1,480 | 1,490 | 1,465 | 1,490 | ±0 | ±0% | 11,500 |
| 2017/10/06 | 1,496 | 1,510 | 1,480 | 1,490 | -5 | -0.3% | 16,600 |
| 2017/10/05 | 1,517 | 1,537 | 1,490 | 1,495 | -22 | -1.5% | 20,900 |
| 2017/10/04 | 1,567 | 1,567 | 1,506 | 1,517 | -53 | -3.4% | 23,400 |
| 2017/10/03 | 1,570 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 12,200 |
| 2017/10/02 | 1,558 | 1,570 | 1,542 | 1,570 | +28 | +1.8% | 19,200 |
| 2017/09/29 | 1,510 | 1,560 | 1,504 | 1,542 | +34 | +2.3% | 26,700 |
| 2017/09/28 | 1,484 | 1,514 | 1,481 | 1,508 | +26 | +1.8% | 5,700 |
| 2017/09/27 | 1,490 | 1,540 | 1,480 | 1,482 | +1,334 | +901.4% | 9,500 |
| 2017/09/26 | 151 | 151 | 147 | 148 | -3 | -2% | 256,000 |
| 2017/09/25 | 151 | 154 | 151 | 151 | -2 | -1.3% | 154,000 |
1701～
1750
件表示中 / 3586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 | 402,000円 | +31.2% | +27.6% | 1.54% | 9.44倍 | 2.73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 | 190,000円 | -9.9% | -37.9% | 5.42% | 8.51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 | 136,700円 | +35.8% | +428.5% | 1.83% | 10.52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 | 224,200円 | +3.3% | -9.6% | 1.34% | 6.47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 | 82,000円 | +3.3% | -4.1% | 3.41% | 6.99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
