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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 144 | 144 | 140 | 140 | -3 | -2.1% | 1,212,000 |
| 2013/03/01 | 145 | 146 | 143 | 143 | -1 | -0.7% | 1,042,000 |
| 2013/02/28 | 142 | 146 | 141 | 144 | +4 | +2.9% | 1,409,000 |
| 2013/02/27 | 144 | 145 | 139 | 140 | -3 | -2.1% | 1,323,000 |
| 2013/02/26 | 143 | 148 | 142 | 143 | -4 | -2.7% | 2,189,000 |
| 2013/02/25 | 152 | 154 | 147 | 147 | -2 | -1.3% | 1,925,000 |
| 2013/02/22 | 150 | 154 | 147 | 149 | -1 | -0.7% | 3,984,000 |
| 2013/02/21 | 145 | 156 | 144 | 150 | +3 | +2% | 9,247,000 |
| 2013/02/20 | 136 | 148 | 136 | 147 | +13 | +9.7% | 6,574,000 |
| 2013/02/19 | 135 | 138 | 133 | 134 | +1 | +0.8% | 2,050,000 |
| 2013/02/18 | 132 | 136 | 131 | 133 | -1 | -0.7% | 2,321,000 |
| 2013/02/15 | 134 | 136 | 128 | 134 | +3 | +2.3% | 4,026,000 |
| 2013/02/14 | 135 | 136 | 129 | 131 | -7 | -5.1% | 3,900,000 |
| 2013/02/13 | 130 | 141 | 127 | 138 | -4 | -2.8% | 6,787,000 |
| 2013/02/12 | 147 | 149 | 142 | 142 | -16 | -10.1% | 6,523,000 |
| 2013/02/08 | 161 | 164 | 156 | 158 | -10 | -6% | 5,581,000 |
| 2013/02/07 | 164 | 181 | 163 | 168 | +8 | +5% | 19,409,000 |
| 2013/02/06 | 160 | 162 | 157 | 160 | +5 | +3.2% | 2,475,000 |
| 2013/02/05 | 159 | 162 | 154 | 155 | -6 | -3.7% | 3,262,000 |
| 2013/02/04 | 161 | 163 | 158 | 161 | +4 | +2.5% | 2,996,000 |
| 2013/02/01 | 165 | 165 | 156 | 157 | -7 | -4.3% | 3,434,000 |
| 2013/01/31 | 168 | 168 | 157 | 164 | -2 | -1.2% | 4,881,000 |
| 2013/01/30 | 166 | 167 | 162 | 166 | -3 | -1.8% | 4,934,000 |
| 2013/01/29 | 168 | 175 | 166 | 169 | -1 | -0.6% | 9,999,000 |
| 2013/01/28 | 159 | 170 | 157 | 170 | +10 | +6.3% | 15,333,000 |
| 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 |
3051～
3100
件表示中 / 3768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 | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ＴＯＹＯイノベ | 66,300円 | +11.0% | - | 5.28% | 90.57倍 | 0.79倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 油研工 | 282,200円 | -3.3% | -27.2% | 5.32% | 12.42倍 | 0.44倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| エスティック | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03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 |
| ミクロン精密 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
