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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 143 | 145 | 141 | 144 | -4 | -2.7% | 4,428,000 |
| 2010/08/11 | 150 | 151 | 147 | 148 | -4 | -2.6% | 2,570,000 |
| 2010/08/10 | 156 | 159 | 152 | 152 | -3 | -1.9% | 3,310,000 |
| 2010/08/09 | 155 | 156 | 153 | 155 | -2 | -1.3% | 2,455,000 |
| 2010/08/06 | 153 | 160 | 152 | 157 | +3 | +1.9% | 4,305,000 |
| 2010/08/05 | 156 | 157 | 152 | 154 | -1 | -0.6% | 2,506,000 |
| 2010/08/04 | 155 | 156 | 151 | 155 | -3 | -1.9% | 3,693,000 |
| 2010/08/03 | 160 | 161 | 155 | 158 | +1 | +0.6% | 2,490,000 |
| 2010/08/02 | 157 | 159 | 154 | 157 | -1 | -0.6% | 2,903,000 |
| 2010/07/30 | 164 | 164 | 158 | 158 | -7 | -4.2% | 4,345,000 |
| 2010/07/29 | 161 | 168 | 160 | 165 | +2 | +1.2% | 8,074,000 |
| 2010/07/28 | 165 | 167 | 161 | 163 | ±0 | ±0% | 4,903,000 |
| 2010/07/27 | 167 | 167 | 161 | 163 | -3 | -1.8% | 5,301,000 |
| 2010/07/26 | 155 | 167 | 154 | 166 | +13 | +8.5% | 8,511,000 |
| 2010/07/23 | 152 | 153 | 149 | 153 | +5 | +3.4% | 6,093,000 |
| 2010/07/22 | 154 | 155 | 145 | 148 | -7 | -4.5% | 9,330,000 |
| 2010/07/21 | 163 | 166 | 155 | 155 | -6 | -3.7% | 7,880,000 |
| 2010/07/20 | 161 | 163 | 160 | 161 | -3 | -1.8% | 4,023,000 |
| 2010/07/16 | 169 | 169 | 162 | 164 | -7 | -4.1% | 7,252,000 |
| 2010/07/15 | 174 | 174 | 170 | 171 | -4 | -2.3% | 5,645,000 |
| 2010/07/14 | 174 | 176 | 172 | 175 | +5 | +2.9% | 8,790,000 |
| 2010/07/13 | 171 | 175 | 168 | 170 | +1 | +0.6% | 9,416,000 |
| 2010/07/12 | 169 | 174 | 168 | 169 | -1 | -0.6% | 4,689,000 |
| 2010/07/09 | 172 | 173 | 167 | 170 | -2 | -1.2% | 5,790,000 |
| 2010/07/08 | 176 | 176 | 171 | 172 | +4 | +2.4% | 8,109,000 |
| 2010/07/07 | 171 | 176 | 166 | 168 | -3 | -1.8% | 11,670,000 |
| 2010/07/06 | 169 | 173 | 162 | 171 | ±0 | ±0% | 10,773,000 |
| 2010/07/05 | 165 | 174 | 165 | 171 | +4 | +2.4% | 10,088,000 |
| 2010/07/02 | 163 | 170 | 160 | 167 | +5 | +3.1% | 13,842,000 |
| 2010/07/01 | 173 | 175 | 161 | 162 | -13 | -7.4% | 14,491,000 |
| 2010/06/30 | 182 | 185 | 172 | 175 | -12 | -6.4% | 18,997,000 |
| 2010/06/29 | 187 | 193 | 183 | 187 | +5 | +2.7% | 26,509,000 |
| 2010/06/28 | 194 | 194 | 178 | 182 | -9 | -4.7% | 9,619,000 |
| 2010/06/25 | 202 | 206 | 189 | 191 | -13 | -6.4% | 14,566,000 |
| 2010/06/24 | 197 | 208 | 197 | 204 | +4 | +2% | 16,962,000 |
| 2010/06/23 | 192 | 201 | 191 | 200 | +4 | +2% | 8,695,000 |
| 2010/06/22 | 196 | 199 | 193 | 196 | -5 | -2.5% | 6,444,000 |
| 2010/06/21 | 204 | 204 | 197 | 201 | +7 | +3.6% | 14,977,000 |
| 2010/06/18 | 195 | 199 | 185 | 194 | -1 | -0.5% | 22,890,000 |
| 2010/06/17 | 206 | 210 | 194 | 195 | -19 | -8.9% | 38,786,000 |
| 2010/06/16 | 209 | 218 | 206 | 214 | +12 | +5.9% | 60,237,000 |
| 2010/06/15 | 204 | 214 | 200 | 202 | -3 | -1.5% | 73,362,000 |
| 2010/06/14 | 194 | 205 | 192 | 205 | +14 | +7.3% | 51,529,000 |
| 2010/06/11 | 183 | 192 | 178 | 191 | +12 | +6.7% | 27,796,000 |
| 2010/06/10 | 185 | 188 | 172 | 179 | -2 | -1.1% | 38,506,000 |
| 2010/06/09 | 196 | 201 | 178 | 181 | -13 | -6.7% | 65,708,000 |
| 2010/06/08 | 177 | 194 | 177 | 194 | +14 | +7.8% | 45,229,000 |
| 2010/06/07 | 177 | 186 | 176 | 180 | ±0 | ±0% | 54,079,000 |
| 2010/06/04 | 161 | 183 | 161 | 180 | +22 | +13.9% | 46,266,000 |
| 2010/06/03 | 158 | 160 | 154 | 158 | +4 | +2.6% | 2,794,000 |
3601～
3650
件表示中 / 3691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 | 38,700円 | +10.3% | - | 2.58% | 11.55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 |
| 北川鉄 | 122,500円 | -7.9% | -8.7% | 4.08% | 9.43倍 | 0.27倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| ＰＥＧＡＳＵＳ | 46,500円 | +28.7% | +234.0% | 2.80% | 11.53倍 | 0.36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 |
| ミクロン精密 | 152,500円 | +37.1% | +22.0% | 0.82% | 11.78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 |
| ジェイイーティ | 83,300円 | +5.3% | +4.2% | 0.84% | 29.55倍 | 0.87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
