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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,702 | 1,715 | 1,663 | 1,692 | -39 | -2.3% | 595,200 |
| 2017/07/27 | 1,731 | 1,744 | 1,703 | 1,731 | -10 | -0.6% | 403,700 |
| 2017/07/26 | 1,754 | 1,760 | 1,729 | 1,741 | -9 | -0.5% | 350,300 |
| 2017/07/25 | 1,745 | 1,773 | 1,743 | 1,750 | +16 | +0.9% | 373,800 |
| 2017/07/24 | 1,731 | 1,744 | 1,719 | 1,734 | -3 | -0.2% | 218,900 |
| 2017/07/21 | 1,735 | 1,761 | 1,735 | 1,737 | -8 | -0.5% | 309,200 |
| 2017/07/20 | 1,726 | 1,747 | 1,701 | 1,745 | +18 | +1% | 390,500 |
| 2017/07/19 | 1,734 | 1,759 | 1,721 | 1,727 | -5 | -0.3% | 510,400 |
| 2017/07/18 | 1,701 | 1,740 | 1,698 | 1,732 | +38 | +2.2% | 604,300 |
| 2017/07/14 | 1,647 | 1,700 | 1,647 | 1,694 | +42 | +2.5% | 360,900 |
| 2017/07/13 | 1,669 | 1,672 | 1,644 | 1,652 | -14 | -0.8% | 201,000 |
| 2017/07/12 | 1,663 | 1,690 | 1,661 | 1,666 | -2 | -0.1% | 326,600 |
| 2017/07/11 | 1,664 | 1,668 | 1,643 | 1,668 | +12 | +0.7% | 219,200 |
| 2017/07/10 | 1,658 | 1,668 | 1,643 | 1,656 | +10 | +0.6% | 250,100 |
| 2017/07/07 | 1,636 | 1,660 | 1,628 | 1,646 | -9 | -0.5% | 251,500 |
| 2017/07/06 | 1,654 | 1,673 | 1,635 | 1,655 | -8 | -0.5% | 318,100 |
| 2017/07/05 | 1,646 | 1,666 | 1,639 | 1,663 | +27 | +1.7% | 400,700 |
| 2017/07/04 | 1,650 | 1,668 | 1,626 | 1,636 | ±0 | ±0% | 414,500 |
| 2017/07/03 | 1,631 | 1,650 | 1,624 | 1,636 | +10 | +0.6% | 215,200 |
| 2017/06/30 | 1,625 | 1,629 | 1,604 | 1,626 | -20 | -1.2% | 344,200 |
| 2017/06/29 | 1,636 | 1,663 | 1,609 | 1,646 | +30 | +1.9% | 601,900 |
| 2017/06/28 | 1,623 | 1,639 | 1,607 | 1,616 | -16 | -1% | 392,500 |
| 2017/06/27 | 1,580 | 1,640 | 1,579 | 1,632 | +65 | +4.1% | 870,200 |
| 2017/06/26 | 1,560 | 1,589 | 1,548 | 1,567 | +18 | +1.2% | 518,500 |
| 2017/06/23 | 1,540 | 1,566 | 1,539 | 1,549 | +18 | +1.2% | 433,100 |
| 2017/06/22 | 1,522 | 1,547 | 1,521 | 1,531 | +9 | +0.6% | 294,500 |
| 2017/06/21 | 1,506 | 1,533 | 1,477 | 1,522 | +13 | +0.9% | 394,600 |
| 2017/06/20 | 1,475 | 1,527 | 1,475 | 1,509 | +52 | +3.6% | 530,300 |
| 2017/06/19 | 1,456 | 1,466 | 1,442 | 1,457 | +16 | +1.1% | 170,400 |
| 2017/06/16 | 1,433 | 1,455 | 1,430 | 1,441 | +15 | +1.1% | 248,500 |
| 2017/06/15 | 1,423 | 1,438 | 1,411 | 1,426 | -14 | -1% | 286,200 |
| 2017/06/14 | 1,457 | 1,464 | 1,440 | 1,440 | -20 | -1.4% | 244,300 |
| 2017/06/13 | 1,453 | 1,482 | 1,446 | 1,460 | -1 | -0.1% | 452,600 |
| 2017/06/12 | 1,417 | 1,462 | 1,417 | 1,461 | +51 | +3.6% | 627,200 |
| 2017/06/09 | 1,389 | 1,415 | 1,371 | 1,410 | +13 | +0.9% | 421,900 |
| 2017/06/08 | 1,416 | 1,418 | 1,393 | 1,397 | ±0 | ±0% | 278,200 |
| 2017/06/07 | 1,380 | 1,405 | 1,370 | 1,397 | +11 | +0.8% | 512,600 |
| 2017/06/06 | 1,421 | 1,427 | 1,386 | 1,386 | -46 | -3.2% | 497,100 |
| 2017/06/05 | 1,447 | 1,466 | 1,432 | 1,432 | -36 | -2.5% | 456,300 |
| 2017/06/02 | 1,490 | 1,491 | 1,463 | 1,468 | +2 | +0.1% | 741,400 |
| 2017/06/01 | 1,446 | 1,482 | 1,445 | 1,466 | +16 | +1.1% | 407,800 |
| 2017/05/31 | 1,454 | 1,458 | 1,437 | 1,450 | -11 | -0.8% | 344,800 |
| 2017/05/30 | 1,472 | 1,484 | 1,440 | 1,461 | -15 | -1% | 478,300 |
| 2017/05/29 | 1,481 | 1,494 | 1,466 | 1,476 | -5 | -0.3% | 218,100 |
| 2017/05/26 | 1,501 | 1,503 | 1,470 | 1,481 | -22 | -1.5% | 219,200 |
| 2017/05/25 | 1,521 | 1,525 | 1,492 | 1,503 | -24 | -1.6% | 460,300 |
| 2017/05/24 | 1,524 | 1,553 | 1,505 | 1,527 | +23 | +1.5% | 360,300 |
| 2017/05/23 | 1,540 | 1,541 | 1,497 | 1,504 | -27 | -1.8% | 400,600 |
| 2017/05/22 | 1,525 | 1,547 | 1,521 | 1,531 | +24 | +1.6% | 428,000 |
| 2017/05/19 | 1,477 | 1,513 | 1,463 | 1,507 | +39 | +2.7% | 336,100 |
1901～
1950
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
