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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 11,200 | 11,740 | 11,170 | 11,530 | -400 | -3.4% | 77,500 |
| 2024/09/06 | 12,360 | 12,380 | 11,640 | 11,930 | -310 | -2.5% | 70,400 |
| 2024/09/05 | 12,420 | 12,990 | 12,180 | 12,240 | -480 | -3.8% | 63,900 |
| 2024/09/04 | 12,630 | 13,510 | 12,560 | 12,720 | -530 | -4% | 98,900 |
| 2024/09/03 | 13,800 | 13,910 | 13,130 | 13,250 | -420 | -3.1% | 68,400 |
| 2024/09/02 | 13,600 | 14,100 | 13,350 | 13,670 | +620 | +4.8% | 146,800 |
| 2024/08/30 | 11,940 | 13,060 | 11,930 | 13,050 | +1,110 | +9.3% | 123,500 |
| 2024/08/29 | 12,010 | 12,380 | 11,730 | 11,940 | -120 | -1% | 73,300 |
| 2024/08/28 | 12,700 | 12,700 | 12,060 | 12,060 | -800 | -6.2% | 104,700 |
| 2024/08/27 | 12,790 | 13,450 | 12,550 | 12,860 | +350 | +2.8% | 201,500 |
| 2024/08/26 | 12,270 | 12,620 | 12,130 | 12,510 | +50 | +0.4% | 92,900 |
| 2024/08/23 | 12,440 | 12,770 | 12,170 | 12,460 | -50 | -0.4% | 106,500 |
| 2024/08/22 | 13,110 | 13,340 | 12,480 | 12,510 | -710 | -5.4% | 120,100 |
| 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 |
201～
250
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 | 682,000円 | +0.9% | +7.9% | 1.17% | 13.18倍 | 4.12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 | 235,800円 | +0.5% | +13.7% | 5.51% | 6.67倍 | 0.38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 | 54,800円 | -8.9% | -17.3% | 6.02% | 11.83倍 | 0.48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 | 179,400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 | 100,400円 | -16.7% | -41.4% | 5.98% | 17.78倍 | 0.34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
