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 |
|---|---|---|---|---|---|---|---|
| 2018/08/07 | 1,012 | 1,012 | 1,006 | 1,006 | -15 | -1.5% | 600 |
| 2018/08/06 | 1,015 | 1,025 | 1,015 | 1,021 | +9 | +0.9% | 600 |
| 2018/08/03 | 1,020 | 1,026 | 1,006 | 1,012 | -11 | -1.1% | 3,000 |
| 2018/08/02 | 1,026 | 1,070 | 1,008 | 1,023 | +19 | +1.9% | 6,100 |
| 2018/08/01 | 1,003 | 1,017 | 1,003 | 1,004 | -10 | -1% | 2,100 |
| 2018/07/31 | 1,015 | 1,019 | 1,007 | 1,014 | -1 | -0.1% | 1,500 |
| 2018/07/30 | 1,020 | 1,030 | 1,015 | 1,015 | +1 | +0.1% | 1,800 |
| 2018/07/27 | 1,005 | 1,015 | 1,005 | 1,014 | +9 | +0.9% | 800 |
| 2018/07/26 | 1,010 | 1,017 | 1,004 | 1,005 | +4 | +0.4% | 3,400 |
| 2018/07/25 | 1,008 | 1,012 | 1,001 | 1,001 | -7 | -0.7% | 600 |
| 2018/07/24 | 1,013 | 1,013 | 1,008 | 1,008 | +7 | +0.7% | 700 |
| 2018/07/23 | 1,001 | 1,021 | 1,000 | 1,001 | -3 | -0.3% | 17,800 |
| 2018/07/20 | 1,009 | 1,009 | 1,000 | 1,004 | -4 | -0.4% | 1,000 |
| 2018/07/19 | 1,009 | 1,010 | 1,004 | 1,008 | -1 | -0.1% | 3,600 |
| 2018/07/18 | 1,009 | 1,025 | 1,009 | 1,009 | ±0 | ±0% | 3,800 |
| 2018/07/17 | 1,027 | 1,044 | 983 | 1,009 | -26 | -2.5% | 19,500 |
| 2018/07/13 | 1,074 | 1,074 | 1,025 | 1,035 | -14 | -1.3% | 4,900 |
| 2018/07/12 | 1,052 | 1,059 | 1,042 | 1,049 | -21 | -2% | 2,800 |
| 2018/07/11 | 1,086 | 1,086 | 1,070 | 1,070 | +3 | +0.3% | 500 |
| 2018/07/10 | 1,060 | 1,079 | 1,060 | 1,067 | -4 | -0.4% | 1,400 |
| 2018/07/09 | 1,064 | 1,082 | 1,063 | 1,071 | +5 | +0.5% | 500 |
| 2018/07/06 | 1,066 | 1,066 | 1,066 | 1,066 | -2 | -0.2% | 300 |
| 2018/07/05 | 1,074 | 1,090 | 1,043 | 1,068 | -8 | -0.7% | 2,500 |
| 2018/07/04 | 1,090 | 1,100 | 1,076 | 1,076 | -29 | -2.6% | 1,200 |
| 2018/07/03 | 1,121 | 1,121 | 1,104 | 1,105 | -16 | -1.4% | 1,700 |
| 2018/07/02 | 1,127 | 1,142 | 1,121 | 1,121 | -11 | -1% | 19,400 |
| 2018/06/29 | 1,132 | 1,134 | 1,132 | 1,132 | -9 | -0.8% | 500 |
| 2018/06/28 | 1,151 | 1,154 | 1,141 | 1,141 | -19 | -1.6% | 1,800 |
| 2018/06/27 | 1,142 | 1,164 | 1,142 | 1,160 | -9 | -0.8% | 1,900 |
| 2018/06/26 | 1,150 | 1,169 | 1,149 | 1,169 | +5 | +0.4% | 1,500 |
| 2018/06/25 | 1,156 | 1,174 | 1,154 | 1,164 | -1 | -0.1% | 2,500 |
| 2018/06/22 | 1,165 | 1,165 | 1,165 | 1,165 | -10 | -0.9% | 200 |
| 2018/06/21 | 1,166 | 1,179 | 1,166 | 1,175 | +9 | +0.8% | 17,600 |
| 2018/06/20 | 1,162 | 1,175 | 1,148 | 1,166 | -9 | -0.8% | 3,200 |
| 2018/06/19 | 1,177 | 1,188 | 1,160 | 1,175 | -2 | -0.2% | 1,300 |
| 2018/06/18 | 1,195 | 1,195 | 1,165 | 1,177 | +2 | +0.2% | 600 |
| 2018/06/15 | 1,195 | 1,195 | 1,163 | 1,175 | +10 | +0.9% | 2,200 |
| 2018/06/14 | 1,195 | 1,195 | 1,161 | 1,165 | -8 | -0.7% | 2,700 |
| 2018/06/13 | 1,195 | 1,195 | 1,150 | 1,173 | -22 | -1.8% | 2,600 |
| 2018/06/12 | 1,193 | 1,195 | 1,187 | 1,195 | +1 | +0.1% | 2,000 |
| 2018/06/11 | 1,190 | 1,199 | 1,190 | 1,194 | +9 | +0.8% | 700 |
| 2018/06/08 | 1,195 | 1,197 | 1,185 | 1,185 | -8 | -0.7% | 3,300 |
| 2018/06/07 | 1,192 | 1,195 | 1,185 | 1,193 | ±0 | ±0% | 6,000 |
| 2018/06/06 | 1,189 | 1,194 | 1,189 | 1,193 | +3 | +0.3% | 1,200 |
| 2018/06/05 | 1,201 | 1,205 | 1,190 | 1,190 | -15 | -1.2% | 2,800 |
| 2018/06/04 | 1,203 | 1,210 | 1,195 | 1,205 | +14 | +1.2% | 1,500 |
| 2018/06/01 | 1,204 | 1,208 | 1,191 | 1,191 | -15 | -1.2% | 2,300 |
| 2018/05/31 | 1,208 | 1,208 | 1,206 | 1,206 | -5 | -0.4% | 14,500 |
| 2018/05/30 | 1,218 | 1,230 | 1,211 | 1,211 | -18 | -1.5% | 1,800 |
| 2018/05/29 | 1,239 | 1,240 | 1,222 | 1,229 | -15 | -1.2% | 2,800 |
1701～
1750
件表示中 / 3750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 | 741,000円 | +0.9% | +7.9% | 1.08% | 14.32倍 | 4.48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 |
| フタバ | 83,200円 | -3.8% | +20.5% | 4.81% | 6.21倍 | 0.63倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| ダイハツイン | 226,000円 | -7.6% | -34.2% | 2.74% | 16.42倍 | 1.30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 |
| トピー | 260,500円 | +0.5% | +13.7% | 4.99% | 7.37倍 | 0.42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 |
| タチエス | 177,200円 | -10.0% | -7.1% | 5.86% | 7.59倍 | 0.63倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
市場注目の銘柄
チャート関連のコラム
