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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 150 | 164 | 150 | 160 | +14 | +9.6% | 21,212,000 |
| 2013/01/24 | 144 | 147 | 141 | 146 | +2 | +1.4% | 4,092,000 |
| 2013/01/23 | 140 | 151 | 138 | 144 | +4 | +2.9% | 11,674,000 |
| 2013/01/22 | 139 | 145 | 135 | 140 | ±0 | ±0% | 12,238,000 |
| 2013/01/21 | 122 | 144 | 121 | 140 | +20 | +16.7% | 22,100,000 |
| 2013/01/18 | 119 | 120 | 117 | 120 | +5 | +4.3% | 2,802,000 |
| 2013/01/17 | 119 | 121 | 114 | 115 | -2 | -1.7% | 3,900,000 |
| 2013/01/16 | 120 | 120 | 114 | 117 | -4 | -3.3% | 4,048,000 |
| 2013/01/15 | 122 | 123 | 120 | 121 | ±0 | ±0% | 1,496,000 |
| 2013/01/11 | 121 | 123 | 120 | 121 | +1 | +0.8% | 3,196,000 |
| 2013/01/10 | 120 | 121 | 119 | 120 | +3 | +2.6% | 1,682,000 |
| 2013/01/09 | 114 | 119 | 113 | 117 | +1 | +0.9% | 1,894,000 |
| 2013/01/08 | 121 | 121 | 115 | 116 | -6 | -4.9% | 2,898,000 |
| 2013/01/07 | 125 | 125 | 120 | 122 | -3 | -2.4% | 2,450,000 |
| 2013/01/04 | 128 | 129 | 124 | 125 | +1 | +0.8% | 3,562,000 |
| 2012/12/28 | 123 | 126 | 118 | 124 | +5 | +4.2% | 5,775,000 |
| 2012/12/27 | 115 | 123 | 114 | 119 | +5 | +4.4% | 6,223,000 |
| 2012/12/26 | 111 | 115 | 111 | 114 | +4 | +3.6% | 1,780,000 |
| 2012/12/25 | 112 | 113 | 110 | 110 | ±0 | ±0% | 859,000 |
| 2012/12/21 | 116 | 117 | 109 | 110 | -5 | -4.3% | 3,173,000 |
| 2012/12/20 | 118 | 118 | 115 | 115 | -3 | -2.5% | 2,161,000 |
| 2012/12/19 | 115 | 118 | 114 | 118 | +5 | +4.4% | 3,618,000 |
| 2012/12/18 | 111 | 114 | 110 | 113 | +4 | +3.7% | 3,560,000 |
| 2012/12/17 | 103 | 110 | 103 | 109 | +7 | +6.9% | 5,276,000 |
| 2012/12/14 | 104 | 104 | 102 | 102 | -1 | -1% | 2,257,000 |
| 2012/12/13 | 99 | 105 | 99 | 103 | +4 | +4% | 6,273,000 |
| 2012/12/12 | 97 | 100 | 97 | 99 | +2 | +2.1% | 1,327,000 |
| 2012/12/11 | 97 | 97 | 96 | 97 | +1 | +1% | 500,000 |
| 2012/12/10 | 100 | 100 | 96 | 96 | -4 | -4% | 2,411,000 |
| 2012/12/07 | 96 | 100 | 96 | 100 | +4 | +4.2% | 3,219,000 |
| 2012/12/06 | 96 | 97 | 95 | 96 | ±0 | ±0% | 940,000 |
| 2012/12/05 | 94 | 96 | 94 | 96 | +1 | +1.1% | 875,000 |
| 2012/12/04 | 95 | 97 | 94 | 95 | ±0 | ±0% | 1,849,000 |
| 2012/12/03 | 93 | 96 | 93 | 95 | +2 | +2.2% | 1,456,000 |
| 2012/11/30 | 94 | 94 | 92 | 93 | -1 | -1.1% | 732,000 |
| 2012/11/29 | 92 | 94 | 92 | 94 | +2 | +2.2% | 554,000 |
| 2012/11/28 | 93 | 93 | 92 | 92 | -1 | -1.1% | 1,043,000 |
| 2012/11/27 | 94 | 95 | 93 | 93 | -1 | -1.1% | 1,223,000 |
| 2012/11/26 | 91 | 95 | 91 | 94 | +4 | +4.4% | 2,245,000 |
| 2012/11/22 | 90 | 90 | 88 | 90 | ±0 | ±0% | 1,247,000 |
| 2012/11/21 | 90 | 90 | 89 | 90 | +2 | +2.3% | 557,000 |
| 2012/11/20 | 90 | 91 | 88 | 88 | -2 | -2.2% | 1,391,000 |
| 2012/11/19 | 87 | 90 | 87 | 90 | +3 | +3.4% | 2,116,000 |
| 2012/11/16 | 87 | 89 | 86 | 87 | +2 | +2.4% | 2,508,000 |
| 2012/11/15 | 87 | 87 | 83 | 85 | -12 | -12.4% | 4,561,000 |
| 2012/11/14 | 96 | 97 | 95 | 97 | +1 | +1% | 782,000 |
| 2012/11/13 | 97 | 97 | 96 | 96 | -1 | -1% | 666,000 |
| 2012/11/12 | 99 | 99 | 97 | 97 | -2 | -2% | 535,000 |
| 2012/11/09 | 98 | 99 | 97 | 99 | +1 | +1% | 547,000 |
| 2012/11/08 | 98 | 100 | 97 | 98 | ±0 | ±0% | 937,000 |
3001～
3050
件表示中 / 3693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 | 38,300円 | +10.3% | - | 2.61% | 11.43倍 | 0.37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 |
| ミクロン精密 | 153,000円 | +37.1% | +22.0% | 0.82% | 11.82倍 | 0.54倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| ＰＥＧＡＳＵＳ | 46,800円 | +28.7% | +234.0% | 2.78% | 11.61倍 | 0.35倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| エアーテック | 104,000円 | -0.1% | -11.7% | 4.81% | 10.82倍 | 0.73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 | 81,100円 | +5.3% | +4.2% | 0.86% | 28.77倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
