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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 8,800 | 8,810 | 8,520 | 8,650 | -140 | -1.6% | 47,600 |
| 2024/01/29 | 8,920 | 9,200 | 8,730 | 8,790 | -90 | -1% | 82,700 |
| 2024/01/26 | 9,000 | 9,470 | 8,630 | 8,880 | +180 | +2.1% | 139,500 |
| 2024/01/25 | 8,660 | 8,710 | 8,490 | 8,700 | +10 | +0.1% | 35,900 |
| 2024/01/24 | 8,730 | 8,920 | 8,630 | 8,690 | -10 | -0.1% | 45,400 |
| 2024/01/23 | 9,150 | 9,160 | 8,700 | 8,700 | -110 | -1.2% | 132,200 |
| 2024/01/22 | 8,190 | 8,890 | 8,190 | 8,810 | +990 | +12.7% | 160,500 |
| 2024/01/19 | 7,820 | 7,860 | 7,660 | 7,820 | +50 | +0.6% | 34,600 |
| 2024/01/18 | 7,900 | 8,030 | 7,570 | 7,770 | -130 | -1.6% | 67,600 |
| 2024/01/17 | 7,960 | 8,340 | 7,900 | 7,900 | -50 | -0.6% | 74,500 |
| 2024/01/16 | 7,690 | 8,070 | 7,600 | 7,950 | +310 | +4.1% | 91,400 |
| 2024/01/15 | 7,500 | 7,700 | 7,460 | 7,640 | +120 | +1.6% | 49,500 |
| 2024/01/12 | 7,460 | 7,550 | 7,260 | 7,520 | +120 | +1.6% | 45,800 |
| 2024/01/11 | 7,320 | 7,450 | 7,180 | 7,400 | +150 | +2.1% | 58,800 |
| 2024/01/10 | 7,570 | 7,770 | 7,080 | 7,250 | -520 | -6.7% | 138,200 |
| 2024/01/09 | 7,730 | 7,880 | 7,580 | 7,770 | +110 | +1.4% | 40,100 |
| 2024/01/05 | 7,500 | 7,730 | 7,350 | 7,660 | +150 | +2% | 54,500 |
| 2024/01/04 | 7,180 | 7,580 | 7,110 | 7,510 | +330 | +4.6% | 52,800 |
| 2023/12/29 | 7,530 | 7,530 | 7,100 | 7,180 | -430 | -5.7% | 95,900 |
| 2023/12/28 | 7,520 | 7,810 | 7,400 | 7,610 | +100 | +1.3% | 106,700 |
| 2023/12/27 | 8,200 | 8,200 | 7,360 | 7,510 | -500 | -6.2% | 152,500 |
| 2023/12/26 | 8,000 | 8,370 | 7,700 | 8,010 | +100 | +1.3% | 179,800 |
| 2023/12/25 | 7,050 | 7,910 | 6,900 | 7,910 | +1,000 | +14.5% | 160,400 |
| 2023/12/22 | 6,840 | 7,010 | 6,740 | 6,910 | +140 | +2.1% | 61,200 |
| 2023/12/21 | 6,770 | 6,910 | 6,580 | 6,770 | -50 | -0.7% | 37,700 |
| 2023/12/20 | 6,480 | 6,850 | 6,380 | 6,820 | +350 | +5.4% | 74,500 |
| 2023/12/19 | 6,140 | 6,480 | 6,140 | 6,470 | +330 | +5.4% | 44,900 |
| 2023/12/18 | 6,200 | 6,300 | 6,030 | 6,140 | -100 | -1.6% | 49,200 |
| 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 |
201～
250
件表示中 / 3585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 | 403,000円 | +31.2% | +27.6% | 1.54% | 9.46倍 | 2.74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 | 189,200円 | -9.9% | -37.9% | 5.44% | 8.48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 | 136,900円 | +35.8% | +428.5% | 1.83% | 10.53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 | 225,100円 | +3.3% | -9.6% | 1.33% | 6.50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 | 81,700円 | +3.3% | -4.1% | 3.43% | 6.96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
