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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,183 | 1,185 | 1,155 | 1,173 | +2 | +0.2% | 240,100 |
| 2018/08/02 | 1,187 | 1,189 | 1,156 | 1,171 | -15 | -1.3% | 121,900 |
| 2018/08/01 | 1,177 | 1,190 | 1,164 | 1,186 | +28 | +2.4% | 169,900 |
| 2018/07/31 | 1,163 | 1,175 | 1,155 | 1,158 | -12 | -1% | 171,300 |
| 2018/07/30 | 1,143 | 1,171 | 1,142 | 1,170 | +7 | +0.6% | 287,400 |
| 2018/07/27 | 1,154 | 1,168 | 1,144 | 1,163 | +9 | +0.8% | 142,500 |
| 2018/07/26 | 1,155 | 1,164 | 1,138 | 1,154 | +13 | +1.1% | 165,300 |
| 2018/07/25 | 1,114 | 1,147 | 1,114 | 1,141 | +26 | +2.3% | 239,700 |
| 2018/07/24 | 1,097 | 1,115 | 1,088 | 1,115 | +32 | +3% | 187,500 |
| 2018/07/23 | 1,072 | 1,095 | 1,068 | 1,083 | -3 | -0.3% | 155,700 |
| 2018/07/20 | 1,122 | 1,124 | 1,083 | 1,086 | -35 | -3.1% | 261,600 |
| 2018/07/19 | 1,116 | 1,129 | 1,101 | 1,121 | +13 | +1.2% | 186,800 |
| 2018/07/18 | 1,104 | 1,120 | 1,092 | 1,108 | +18 | +1.7% | 177,000 |
| 2018/07/17 | 1,082 | 1,098 | 1,067 | 1,090 | +3 | +0.3% | 183,900 |
| 2018/07/13 | 1,056 | 1,096 | 1,056 | 1,087 | +36 | +3.4% | 204,900 |
| 2018/07/12 | 1,053 | 1,063 | 1,040 | 1,051 | -6 | -0.6% | 190,100 |
| 2018/07/11 | 1,080 | 1,080 | 1,050 | 1,057 | -36 | -3.3% | 288,900 |
| 2018/07/10 | 1,072 | 1,101 | 1,068 | 1,093 | +28 | +2.6% | 299,900 |
| 2018/07/09 | 1,052 | 1,066 | 1,032 | 1,065 | +16 | +1.5% | 239,800 |
| 2018/07/06 | 1,030 | 1,058 | 1,029 | 1,049 | +17 | +1.6% | 283,900 |
| 2018/07/05 | 1,056 | 1,069 | 1,026 | 1,032 | -24 | -2.3% | 182,100 |
| 2018/07/04 | 1,062 | 1,076 | 1,054 | 1,056 | -20 | -1.9% | 147,300 |
| 2018/07/03 | 1,104 | 1,104 | 1,060 | 1,076 | -25 | -2.3% | 264,200 |
| 2018/07/02 | 1,110 | 1,128 | 1,100 | 1,101 | -15 | -1.3% | 223,600 |
| 2018/06/29 | 1,107 | 1,119 | 1,089 | 1,116 | +19 | +1.7% | 144,100 |
| 2018/06/28 | 1,085 | 1,100 | 1,071 | 1,097 | +7 | +0.6% | 164,800 |
| 2018/06/27 | 1,100 | 1,106 | 1,078 | 1,090 | -10 | -0.9% | 132,000 |
| 2018/06/26 | 1,073 | 1,100 | 1,052 | 1,100 | +17 | +1.6% | 239,100 |
| 2018/06/25 | 1,102 | 1,117 | 1,081 | 1,083 | -10 | -0.9% | 231,100 |
| 2018/06/22 | 1,095 | 1,108 | 1,082 | 1,093 | -21 | -1.9% | 277,100 |
| 2018/06/21 | 1,111 | 1,129 | 1,100 | 1,114 | ±0 | ±0% | 181,100 |
| 2018/06/20 | 1,097 | 1,114 | 1,078 | 1,114 | +11 | +1% | 342,000 |
| 2018/06/19 | 1,132 | 1,145 | 1,095 | 1,103 | -39 | -3.4% | 462,000 |
| 2018/06/18 | 1,184 | 1,184 | 1,134 | 1,142 | -47 | -4% | 542,300 |
| 2018/06/15 | 1,217 | 1,217 | 1,186 | 1,189 | -21 | -1.7% | 246,900 |
| 2018/06/14 | 1,210 | 1,211 | 1,201 | 1,210 | -2 | -0.2% | 183,700 |
| 2018/06/13 | 1,210 | 1,223 | 1,206 | 1,212 | +2 | +0.2% | 228,600 |
| 2018/06/12 | 1,224 | 1,224 | 1,197 | 1,210 | -7 | -0.6% | 332,700 |
| 2018/06/11 | 1,214 | 1,223 | 1,203 | 1,217 | +4 | +0.3% | 161,200 |
| 2018/06/08 | 1,228 | 1,232 | 1,212 | 1,213 | -22 | -1.8% | 221,100 |
| 2018/06/07 | 1,245 | 1,256 | 1,233 | 1,235 | -9 | -0.7% | 329,300 |
| 2018/06/06 | 1,223 | 1,247 | 1,217 | 1,244 | +14 | +1.1% | 360,500 |
| 2018/06/05 | 1,230 | 1,242 | 1,221 | 1,230 | +8 | +0.7% | 319,400 |
| 2018/06/04 | 1,210 | 1,231 | 1,200 | 1,222 | +23 | +1.9% | 202,300 |
| 2018/06/01 | 1,199 | 1,208 | 1,191 | 1,199 | -10 | -0.8% | 263,800 |
| 2018/05/31 | 1,215 | 1,221 | 1,203 | 1,209 | +12 | +1% | 337,000 |
| 2018/05/30 | 1,203 | 1,203 | 1,178 | 1,197 | -26 | -2.1% | 323,500 |
| 2018/05/29 | 1,231 | 1,234 | 1,217 | 1,223 | -8 | -0.6% | 280,700 |
| 2018/05/28 | 1,230 | 1,240 | 1,224 | 1,231 | ±0 | ±0% | 231,000 |
| 2018/05/25 | 1,232 | 1,238 | 1,222 | 1,231 | -14 | -1.1% | 377,500 |
1651～
1700
件表示中 / 3698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 | 35,600円 | +10.3% | - | 2.81% | 10.62倍 | 0.34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 |
| エアーテック | 104,600円 | -0.1% | -11.7% | 4.78% | 10.88倍 | 0.74倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| ジェイイーティ | 79,600円 | +5.3% | +4.2% | 0.88% | 28.24倍 | 0.84倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| エスティック | 87,200円 | - | - | - | - | 0.84倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| パンチ | 37,000円 | -2.3% | -29.9% | 4.90% | 56.57倍 | 0.46倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
市場注目の銘柄
チャート関連のコラム
