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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 4,525 | 4,750 | 4,415 | 4,750 | +365 | +8.3% | 88,200 |
| 2023/08/28 | 4,330 | 4,425 | 4,240 | 4,385 | +85 | +2% | 58,600 |
| 2023/08/25 | 4,430 | 4,480 | 4,285 | 4,300 | -260 | -5.7% | 97,000 |
| 2023/08/24 | 4,740 | 4,805 | 4,530 | 4,560 | -160 | -3.4% | 88,900 |
| 2023/08/23 | 4,635 | 4,740 | 4,530 | 4,720 | +110 | +2.4% | 51,800 |
| 2023/08/22 | 4,770 | 4,880 | 4,470 | 4,610 | -150 | -3.2% | 109,600 |
| 2023/08/21 | 4,705 | 4,930 | 4,630 | 4,760 | +10 | +0.2% | 88,000 |
| 2023/08/18 | 5,260 | 5,260 | 4,690 | 4,750 | -610 | -11.4% | 183,800 |
| 2023/08/17 | 5,180 | 5,360 | 5,010 | 5,360 | +180 | +3.5% | 61,900 |
| 2023/08/16 | 5,300 | 5,420 | 5,150 | 5,180 | -220 | -4.1% | 48,400 |
| 2023/08/15 | 5,330 | 5,530 | 5,320 | 5,400 | ±0 | ±0% | 45,700 |
| 2023/08/14 | 5,620 | 5,740 | 5,300 | 5,400 | -80 | -1.5% | 91,500 |
| 2023/08/10 | 5,090 | 5,500 | 5,000 | 5,480 | +290 | +5.6% | 153,300 |
| 2023/08/09 | 5,340 | 5,740 | 5,110 | 5,190 | +50 | +1% | 239,000 |
| 2023/08/08 | 5,390 | 5,490 | 5,020 | 5,140 | -250 | -4.6% | 236,500 |
| 2023/08/07 | 4,860 | 5,390 | 4,760 | 5,390 | +700 | +14.9% | 393,000 |
| 2023/08/04 | 4,575 | 4,690 | 4,560 | 4,690 | +700 | +17.5% | 69,800 |
| 2023/08/03 | 3,890 | 4,045 | 3,830 | 3,990 | +30 | +0.8% | 92,200 |
| 2023/08/02 | 3,815 | 3,985 | 3,735 | 3,960 | +285 | +7.8% | 97,700 |
| 2023/08/01 | 3,520 | 3,705 | 3,520 | 3,675 | +155 | +4.4% | 48,300 |
| 2023/07/31 | 3,500 | 3,580 | 3,470 | 3,520 | +25 | +0.7% | 31,700 |
| 2023/07/28 | 3,495 | 3,565 | 3,435 | 3,495 | -70 | -2% | 43,000 |
| 2023/07/27 | 3,610 | 3,650 | 3,510 | 3,565 | -115 | -3.1% | 51,900 |
| 2023/07/26 | 3,680 | 3,745 | 3,675 | 3,680 | -65 | -1.7% | 15,700 |
| 2023/07/25 | 3,750 | 3,765 | 3,625 | 3,745 | -20 | -0.5% | 43,500 |
| 2023/07/24 | 3,785 | 3,870 | 3,725 | 3,765 | -20 | -0.5% | 31,700 |
| 2023/07/21 | 3,730 | 3,850 | 3,685 | 3,785 | -15 | -0.4% | 40,500 |
| 2023/07/20 | 3,830 | 3,860 | 3,615 | 3,800 | +40 | +1.1% | 110,800 |
| 2023/07/19 | 3,465 | 3,800 | 3,400 | 3,760 | +365 | +10.8% | 169,100 |
| 2023/07/18 | 3,735 | 3,750 | 3,360 | 3,395 | -410 | -10.8% | 212,700 |
| 2023/07/14 | 3,895 | 3,950 | 3,720 | 3,805 | -150 | -3.8% | 71,400 |
| 2023/07/13 | 3,940 | 4,035 | 3,600 | 3,955 | -105 | -2.6% | 132,700 |
| 2023/07/12 | 4,270 | 4,360 | 4,020 | 4,060 | -150 | -3.6% | 87,300 |
| 2023/07/11 | 4,020 | 4,220 | 3,990 | 4,210 | +200 | +5% | 62,900 |
| 2023/07/10 | 4,025 | 4,110 | 3,930 | 4,010 | -5 | -0.1% | 48,300 |
| 2023/07/07 | 4,010 | 4,115 | 3,965 | 4,015 | -135 | -3.3% | 56,900 |
| 2023/07/06 | 4,145 | 4,260 | 4,105 | 4,150 | -105 | -2.5% | 46,600 |
| 2023/07/05 | 4,365 | 4,450 | 4,210 | 4,255 | -15 | -0.4% | 63,300 |
| 2023/07/04 | 4,155 | 4,365 | 4,105 | 4,270 | +45 | +1.1% | 69,200 |
| 2023/07/03 | 4,455 | 4,480 | 4,100 | 4,225 | -175 | -4% | 124,100 |
| 2023/06/30 | 4,255 | 4,405 | 4,200 | 4,400 | +215 | +5.1% | 95,100 |
| 2023/06/29 | 3,985 | 4,280 | 3,950 | 4,185 | +255 | +6.5% | 87,000 |
| 2023/06/28 | 3,745 | 3,965 | 3,680 | 3,930 | +255 | +6.9% | 80,300 |
| 2023/06/27 | 3,650 | 3,855 | 3,585 | 3,675 | ±0 | ±0% | 81,100 |
| 2023/06/26 | 3,850 | 3,855 | 3,610 | 3,675 | -255 | -6.5% | 80,900 |
| 2023/06/23 | 4,115 | 4,200 | 3,720 | 3,930 | -190 | -4.6% | 182,000 |
| 2023/06/22 | 3,990 | 4,460 | 3,990 | 4,120 | +130 | +3.3% | 188,100 |
| 2023/06/21 | 3,845 | 4,060 | 3,710 | 3,990 | +145 | +3.8% | 103,000 |
| 2023/06/20 | 3,820 | 3,905 | 3,775 | 3,845 | -45 | -1.2% | 48,100 |
| 2023/06/19 | 3,650 | 3,975 | 3,580 | 3,890 | +330 | +9.3% | 98,200 |
401～
450
件表示中 / 3683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 | 296,600円 | +37.4% | +49.5% | 2.43% | 5.99倍 | 2.02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 | 199,000円 | +3.3% | -9.6% | 1.51% | 5.74倍 | 0.46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 | 9,800円 | +0.8% | -73.5% | 0.00% | 10.45倍 | 0.52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 | 97,900円 | -2.5% | - | 3.17% | - | 0.36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 | 47,100円 | +1.8% | -2.1% | 3.18% | 8.88倍 | 0.31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
