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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 1,150 | 1,156 | 1,133 | 1,142 | -22 | -1.9% | 348,900 |
| 2015/12/09 | 1,170 | 1,176 | 1,162 | 1,164 | -17 | -1.4% | 272,800 |
| 2015/12/08 | 1,173 | 1,182 | 1,171 | 1,181 | ±0 | ±0% | 281,000 |
| 2015/12/07 | 1,191 | 1,192 | 1,177 | 1,181 | -2 | -0.2% | 325,600 |
| 2015/12/04 | 1,170 | 1,186 | 1,168 | 1,183 | ±0 | ±0% | 428,900 |
| 2015/12/03 | 1,185 | 1,185 | 1,175 | 1,183 | -4 | -0.3% | 245,300 |
| 2015/12/02 | 1,177 | 1,187 | 1,163 | 1,187 | +10 | +0.8% | 529,700 |
| 2015/12/01 | 1,175 | 1,189 | 1,169 | 1,177 | -1 | -0.1% | 287,500 |
| 2015/11/30 | 1,194 | 1,194 | 1,175 | 1,178 | -2 | -0.2% | 323,900 |
| 2015/11/27 | 1,175 | 1,195 | 1,175 | 1,180 | +5 | +0.4% | 344,400 |
| 2015/11/26 | 1,190 | 1,197 | 1,173 | 1,175 | -18 | -1.5% | 448,300 |
| 2015/11/25 | 1,184 | 1,205 | 1,182 | 1,193 | +18 | +1.5% | 618,400 |
| 2015/11/24 | 1,149 | 1,178 | 1,149 | 1,175 | +32 | +2.8% | 430,900 |
| 2015/11/20 | 1,150 | 1,150 | 1,136 | 1,143 | -9 | -0.8% | 346,000 |
| 2015/11/19 | 1,148 | 1,154 | 1,139 | 1,152 | +10 | +0.9% | 409,700 |
| 2015/11/18 | 1,151 | 1,152 | 1,137 | 1,142 | -15 | -1.3% | 481,900 |
| 2015/11/17 | 1,130 | 1,160 | 1,130 | 1,157 | +35 | +3.1% | 570,000 |
| 2015/11/16 | 1,154 | 1,154 | 1,121 | 1,122 | -39 | -3.4% | 622,200 |
| 2015/11/13 | 1,163 | 1,170 | 1,152 | 1,161 | -19 | -1.6% | 650,600 |
| 2015/11/12 | 1,205 | 1,213 | 1,174 | 1,180 | -33 | -2.7% | 1,115,500 |
| 2015/11/11 | 1,222 | 1,230 | 1,205 | 1,213 | -8 | -0.7% | 821,400 |
| 2015/11/10 | 1,233 | 1,240 | 1,199 | 1,221 | +6 | +0.5% | 1,759,500 |
| 2015/11/09 | 1,250 | 1,280 | 1,204 | 1,215 | -364 | -23.1% | 3,932,700 |
| 2015/11/06 | 1,559 | 1,595 | 1,544 | 1,579 | +20 | +1.3% | 545,500 |
| 2015/11/05 | 1,560 | 1,567 | 1,527 | 1,559 | -1 | -0.1% | 314,200 |
| 2015/11/04 | 1,572 | 1,587 | 1,533 | 1,560 | +15 | +1% | 554,700 |
| 2015/11/02 | 1,511 | 1,567 | 1,496 | 1,545 | +34 | +2.3% | 484,800 |
| 2015/10/30 | 1,536 | 1,536 | 1,487 | 1,511 | -30 | -1.9% | 529,700 |
| 2015/10/29 | 1,527 | 1,542 | 1,507 | 1,541 | +30 | +2% | 496,700 |
| 2015/10/28 | 1,483 | 1,516 | 1,482 | 1,511 | +26 | +1.8% | 342,500 |
| 2015/10/27 | 1,514 | 1,555 | 1,480 | 1,485 | -20 | -1.3% | 911,500 |
| 2015/10/26 | 1,436 | 1,514 | 1,428 | 1,505 | +90 | +6.4% | 1,076,900 |
| 2015/10/23 | 1,446 | 1,446 | 1,408 | 1,415 | +29 | +2.1% | 336,600 |
| 2015/10/22 | 1,380 | 1,412 | 1,359 | 1,386 | +6 | +0.4% | 306,200 |
| 2015/10/21 | 1,346 | 1,386 | 1,332 | 1,380 | +34 | +2.5% | 271,600 |
| 2015/10/20 | 1,350 | 1,358 | 1,330 | 1,346 | +4 | +0.3% | 218,000 |
| 2015/10/19 | 1,401 | 1,408 | 1,326 | 1,342 | -47 | -3.4% | 565,800 |
| 2015/10/16 | 1,435 | 1,462 | 1,387 | 1,389 | -35 | -2.5% | 547,400 |
| 2015/10/15 | 1,391 | 1,433 | 1,380 | 1,424 | ±0 | ±0% | 459,200 |
| 2015/10/14 | 1,445 | 1,445 | 1,386 | 1,424 | -44 | -3% | 402,100 |
| 2015/10/13 | 1,483 | 1,490 | 1,465 | 1,468 | -16 | -1.1% | 272,000 |
| 2015/10/09 | 1,440 | 1,496 | 1,440 | 1,484 | +51 | +3.6% | 441,600 |
| 2015/10/08 | 1,434 | 1,469 | 1,424 | 1,433 | +2 | +0.1% | 333,400 |
| 2015/10/07 | 1,410 | 1,435 | 1,400 | 1,431 | +30 | +2.1% | 294,600 |
| 2015/10/06 | 1,422 | 1,460 | 1,397 | 1,401 | +9 | +0.6% | 315,100 |
| 2015/10/05 | 1,321 | 1,417 | 1,321 | 1,392 | +80 | +6.1% | 555,000 |
| 2015/10/02 | 1,290 | 1,326 | 1,270 | 1,312 | -4 | -0.3% | 204,700 |
| 2015/10/01 | 1,286 | 1,329 | 1,281 | 1,316 | +43 | +3.4% | 259,900 |
| 2015/09/30 | 1,255 | 1,290 | 1,242 | 1,273 | +27 | +2.2% | 349,300 |
| 2015/09/29 | 1,301 | 1,301 | 1,241 | 1,246 | -98 | -7.3% | 511,200 |
2301～
2350
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 | 35,300円 | +10.3% | - | 2.83% | 10.53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 | 105,000円 | -0.1% | -11.7% | 4.76% | 10.92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 | 79,300円 | +5.3% | +4.2% | 0.88% | 28.13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 | 87,100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 | 36,400円 | -2.3% | -29.9% | 4.98% | 55.65倍 | 0.45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
