ＪＵＫＩ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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 195 | 199 | 185 | 194 | -1 | -0.5% | 22,890,000 |
| 2010/06/17 | 206 | 210 | 194 | 195 | -19 | -8.9% | 38,786,000 |
| 2010/06/16 | 209 | 218 | 206 | 214 | +12 | +5.9% | 60,237,000 |
| 2010/06/15 | 204 | 214 | 200 | 202 | -3 | -1.5% | 73,362,000 |
| 2010/06/14 | 194 | 205 | 192 | 205 | +14 | +7.3% | 51,529,000 |
| 2010/06/11 | 183 | 192 | 178 | 191 | +12 | +6.7% | 27,796,000 |
| 2010/06/10 | 185 | 188 | 172 | 179 | -2 | -1.1% | 38,506,000 |
| 2010/06/09 | 196 | 201 | 178 | 181 | -13 | -6.7% | 65,708,000 |
| 2010/06/08 | 177 | 194 | 177 | 194 | +14 | +7.8% | 45,229,000 |
| 2010/06/07 | 177 | 186 | 176 | 180 | ±0 | ±0% | 54,079,000 |
| 2010/06/04 | 161 | 183 | 161 | 180 | +22 | +13.9% | 46,266,000 |
| 2010/06/03 | 158 | 160 | 154 | 158 | +4 | +2.6% | 2,794,000 |
| 2010/06/02 | 155 | 159 | 152 | 154 | -3 | -1.9% | 4,461,000 |
| 2010/06/01 | 162 | 164 | 156 | 157 | -6 | -3.7% | 3,600,000 |
| 2010/05/31 | 160 | 165 | 159 | 163 | +3 | +1.9% | 3,985,000 |
| 2010/05/28 | 158 | 164 | 157 | 160 | +7 | +4.6% | 9,455,000 |
| 2010/05/27 | 148 | 155 | 148 | 153 | +3 | +2% | 6,323,000 |
| 2010/05/26 | 154 | 155 | 146 | 150 | +1 | +0.7% | 4,336,000 |
| 2010/05/25 | 153 | 159 | 148 | 149 | -6 | -3.9% | 7,401,000 |
| 2010/05/24 | 156 | 160 | 149 | 155 | +3 | +2% | 8,525,000 |
| 2010/05/21 | 148 | 153 | 147 | 152 | -1 | -0.7% | 6,477,000 |
| 2010/05/20 | 155 | 158 | 152 | 153 | -5 | -3.2% | 4,116,000 |
| 2010/05/19 | 147 | 160 | 146 | 158 | +7 | +4.6% | 8,542,000 |
| 2010/05/18 | 165 | 166 | 148 | 151 | -12 | -7.4% | 9,524,000 |
| 2010/05/17 | 179 | 183 | 162 | 163 | -13 | -7.4% | 9,345,000 |
| 2010/05/14 | 169 | 180 | 169 | 176 | +6 | +3.5% | 13,129,000 |
| 2010/05/13 | 164 | 170 | 162 | 170 | +10 | +6.3% | 2,242,000 |
| 2010/05/12 | 165 | 166 | 158 | 160 | -4 | -2.4% | 2,425,000 |
| 2010/05/11 | 169 | 170 | 164 | 164 | -2 | -1.2% | 2,725,000 |
| 2010/05/10 | 163 | 170 | 163 | 166 | +1 | +0.6% | 2,377,000 |
| 2010/05/07 | 157 | 170 | 156 | 165 | -2 | -1.2% | 8,965,000 |
| 2010/05/06 | 178 | 179 | 166 | 167 | -16 | -8.7% | 4,540,000 |
| 2010/04/30 | 186 | 187 | 181 | 183 | -1 | -0.5% | 2,907,000 |
| 2010/04/28 | 186 | 189 | 182 | 184 | -6 | -3.2% | 6,867,000 |
| 2010/04/27 | 183 | 193 | 180 | 190 | +7 | +3.8% | 9,563,000 |
| 2010/04/26 | 180 | 185 | 178 | 183 | +4 | +2.2% | 6,233,000 |
| 2010/04/23 | 181 | 184 | 177 | 179 | -5 | -2.7% | 3,945,000 |
| 2010/04/22 | 179 | 185 | 178 | 184 | ±0 | ±0% | 7,274,000 |
| 2010/04/21 | 179 | 185 | 177 | 184 | +6 | +3.4% | 11,043,000 |
| 2010/04/20 | 188 | 189 | 176 | 178 | -15 | -7.8% | 14,949,000 |
| 2010/04/19 | 189 | 197 | 189 | 193 | -2 | -1% | 16,361,000 |
| 2010/04/16 | 205 | 206 | 193 | 195 | -18 | -8.5% | 22,872,000 |
| 2010/04/15 | 218 | 219 | 212 | 213 | -4 | -1.8% | 23,363,000 |
| 2010/04/14 | 212 | 219 | 208 | 217 | +10 | +4.8% | 37,624,000 |
| 2010/04/13 | 207 | 210 | 202 | 207 | -4 | -1.9% | 16,501,000 |
| 2010/04/12 | 210 | 215 | 206 | 211 | +5 | +2.4% | 31,044,000 |
| 2010/04/09 | 193 | 210 | 192 | 206 | +14 | +7.3% | 44,774,000 |
| 2010/04/08 | 186 | 196 | 185 | 192 | +4 | +2.1% | 26,977,000 |
| 2010/04/07 | 185 | 192 | 181 | 188 | +5 | +2.7% | 23,882,000 |
| 2010/04/06 | 185 | 187 | 178 | 183 | -6 | -3.2% | 19,373,000 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ＪＵＫＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＵＫＩ | 54,200円 | +19.3% | - | 3.69% | 18.96倍 | 0.51倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| サンデン | 16,500円 | +0.4% | - | 0.00% | - | 0.91倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 加藤製 | 138,100円 | -2.7% | -8.8% | 3.62% | 7.36倍 | 0.33倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| ＫＶＫ | 192,300円 | +4.2% | -0.6% | 2.86% | 8.52倍 | 0.60倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 中北製 | 399,000円 | +14.1% | +44.3% | 2.01% | 12.69倍 | 0.58倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
市場注目の銘柄
チャート関連のコラム
