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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 13,430 | 13,690 | 13,160 | 13,220 | -800 | -5.7% | 102,700 |
| 2024/08/20 | 14,500 | 14,670 | 13,950 | 14,020 | -380 | -2.6% | 82,000 |
| 2024/08/19 | 14,400 | 14,750 | 14,250 | 14,400 | -490 | -3.3% | 79,000 |
| 2024/08/16 | 15,890 | 15,890 | 14,890 | 14,890 | -380 | -2.5% | 137,700 |
| 2024/08/15 | 14,300 | 15,500 | 14,300 | 15,270 | +860 | +6% | 161,500 |
| 2024/08/14 | 14,650 | 15,400 | 14,110 | 14,410 | -60 | -0.4% | 159,800 |
| 2024/08/13 | 15,200 | 15,200 | 14,220 | 14,470 | -180 | -1.2% | 120,000 |
| 2024/08/09 | 18,200 | 18,200 | 14,130 | 14,650 | -1,580 | -9.7% | 343,500 |
| 2024/08/08 | 15,600 | 16,690 | 15,390 | 16,230 | +450 | +2.9% | 140,600 |
| 2024/08/07 | 14,300 | 15,980 | 14,060 | 15,780 | +1,180 | +8.1% | 120,400 |
| 2024/08/06 | 14,670 | 15,270 | 13,840 | 14,600 | +2,330 | +19% | 127,400 |
| 2024/08/05 | 12,990 | 13,900 | 11,130 | 12,270 | -2,860 | -18.9% | 168,600 |
| 2024/08/02 | 15,020 | 16,020 | 14,520 | 15,130 | -1,100 | -6.8% | 118,800 |
| 2024/08/01 | 17,030 | 17,300 | 16,080 | 16,230 | -1,170 | -6.7% | 71,900 |
| 2024/07/31 | 17,020 | 17,740 | 16,810 | 17,400 | -330 | -1.9% | 80,500 |
| 2024/07/30 | 17,500 | 17,750 | 16,840 | 17,730 | +930 | +5.5% | 88,400 |
| 2024/07/29 | 16,440 | 17,300 | 16,140 | 16,800 | +720 | +4.5% | 87,700 |
| 2024/07/26 | 15,890 | 16,690 | 15,610 | 16,080 | +580 | +3.7% | 105,400 |
| 2024/07/25 | 15,770 | 16,280 | 15,500 | 15,500 | -670 | -4.1% | 82,500 |
| 2024/07/24 | 16,460 | 16,550 | 15,670 | 16,170 | -690 | -4.1% | 117,600 |
| 2024/07/23 | 17,500 | 18,070 | 16,760 | 16,860 | -40 | -0.2% | 98,700 |
| 2024/07/22 | 17,400 | 17,650 | 16,490 | 16,900 | -900 | -5.1% | 88,400 |
| 2024/07/19 | 17,250 | 18,000 | 17,040 | 17,800 | +550 | +3.2% | 106,300 |
| 2024/07/18 | 18,710 | 19,220 | 17,030 | 17,250 | -1,860 | -9.7% | 170,400 |
| 2024/07/17 | 18,550 | 20,050 | 18,380 | 19,110 | +920 | +5.1% | 165,100 |
| 2024/07/16 | 17,960 | 18,220 | 17,620 | 18,190 | +470 | +2.7% | 44,700 |
| 2024/07/12 | 18,050 | 18,300 | 17,680 | 17,720 | -890 | -4.8% | 70,300 |
| 2024/07/11 | 18,150 | 19,130 | 17,920 | 18,610 | +510 | +2.8% | 97,500 |
| 2024/07/10 | 18,260 | 18,400 | 17,850 | 18,100 | -200 | -1.1% | 71,200 |
| 2024/07/09 | 19,750 | 19,850 | 18,300 | 18,300 | -980 | -5.1% | 136,500 |
| 2024/07/08 | 19,480 | 20,190 | 18,920 | 19,280 | +780 | +4.2% | 208,900 |
| 2024/07/05 | 18,500 | 18,890 | 17,700 | 18,500 | -40 | -0.2% | 125,200 |
| 2024/07/04 | 17,670 | 19,580 | 17,210 | 18,540 | +1,190 | +6.9% | 215,400 |
| 2024/07/03 | 17,200 | 18,190 | 17,050 | 17,350 | +380 | +2.2% | 132,200 |
| 2024/07/02 | 15,400 | 16,970 | 15,400 | 16,970 | +1,590 | +10.3% | 160,900 |
| 2024/07/01 | 15,890 | 15,890 | 15,170 | 15,380 | -310 | -2% | 68,300 |
| 2024/06/28 | 15,630 | 16,250 | 15,410 | 15,690 | +60 | +0.4% | 116,700 |
| 2024/06/27 | 15,500 | 15,670 | 15,150 | 15,630 | +130 | +0.8% | 60,000 |
| 2024/06/26 | 16,470 | 16,680 | 15,010 | 15,500 | -1,150 | -6.9% | 183,800 |
| 2024/06/25 | 16,510 | 17,040 | 16,040 | 16,650 | +340 | +2.1% | 72,900 |
| 2024/06/24 | 15,820 | 16,930 | 15,710 | 16,310 | +480 | +3% | 80,500 |
| 2024/06/21 | 15,860 | 16,580 | 15,640 | 15,830 | +20 | +0.1% | 86,600 |
| 2024/06/20 | 16,080 | 16,410 | 15,620 | 15,810 | -560 | -3.4% | 76,300 |
| 2024/06/19 | 17,200 | 17,460 | 16,310 | 16,370 | -450 | -2.7% | 82,700 |
| 2024/06/18 | 16,860 | 16,990 | 16,010 | 16,820 | +230 | +1.4% | 87,400 |
| 2024/06/17 | 18,700 | 18,700 | 16,160 | 16,590 | -1,440 | -8% | 161,500 |
| 2024/06/14 | 15,920 | 18,030 | 15,900 | 18,030 | +1,860 | +11.5% | 154,100 |
| 2024/06/13 | 16,700 | 16,780 | 15,890 | 16,170 | -210 | -1.3% | 45,800 |
| 2024/06/12 | 16,320 | 16,450 | 16,000 | 16,380 | +60 | +0.4% | 48,800 |
| 2024/06/11 | 16,320 | 17,020 | 16,060 | 16,320 | +20 | +0.1% | 117,300 |
151～
200
件表示中 / 3673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 | 288,100円 | +37.4% | +49.5% | 2.50% | 5.82倍 | 1.96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 |
| 日車輌 | 191,700円 | +3.3% | -9.6% | 1.56% | 5.53倍 | 0.44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 |
| 曙ブレーキ | 9,500円 | +0.8% | -73.5% | 0.00% | 10.13倍 | 0.50倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| ヨロズ | 93,500円 | -2.5% | - | 3.32% | - | 0.35倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| 大同メタ | 45,200円 | +1.8% | -2.1% | 3.32% | 8.52倍 | 0.29倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
市場注目の銘柄
チャート関連のコラム
