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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/02 | 155 | 159 | 152 | 154 | -3 | -1.9% | 4,461,000 |
| 2010/06/01 | 162 | 164 | 156 | 157 | -6 | -3.7% | 3,600,000 |
| 2010/05/31 | 160 | 165 | 159 | 163 | +3 | +1.9% | 3,985,000 |
| 2010/05/28 | 158 | 164 | 157 | 160 | +7 | +4.6% | 9,455,000 |
| 2010/05/27 | 148 | 155 | 148 | 153 | +3 | +2% | 6,323,000 |
| 2010/05/26 | 154 | 155 | 146 | 150 | +1 | +0.7% | 4,336,000 |
| 2010/05/25 | 153 | 159 | 148 | 149 | -6 | -3.9% | 7,401,000 |
| 2010/05/24 | 156 | 160 | 149 | 155 | +3 | +2% | 8,525,000 |
| 2010/05/21 | 148 | 153 | 147 | 152 | -1 | -0.7% | 6,477,000 |
| 2010/05/20 | 155 | 158 | 152 | 153 | -5 | -3.2% | 4,116,000 |
| 2010/05/19 | 147 | 160 | 146 | 158 | +7 | +4.6% | 8,542,000 |
| 2010/05/18 | 165 | 166 | 148 | 151 | -12 | -7.4% | 9,524,000 |
| 2010/05/17 | 179 | 183 | 162 | 163 | -13 | -7.4% | 9,345,000 |
| 2010/05/14 | 169 | 180 | 169 | 176 | +6 | +3.5% | 13,129,000 |
| 2010/05/13 | 164 | 170 | 162 | 170 | +10 | +6.3% | 2,242,000 |
| 2010/05/12 | 165 | 166 | 158 | 160 | -4 | -2.4% | 2,425,000 |
| 2010/05/11 | 169 | 170 | 164 | 164 | -2 | -1.2% | 2,725,000 |
| 2010/05/10 | 163 | 170 | 163 | 166 | +1 | +0.6% | 2,377,000 |
| 2010/05/07 | 157 | 170 | 156 | 165 | -2 | -1.2% | 8,965,000 |
| 2010/05/06 | 178 | 179 | 166 | 167 | -16 | -8.7% | 4,540,000 |
| 2010/04/30 | 186 | 187 | 181 | 183 | -1 | -0.5% | 2,907,000 |
| 2010/04/28 | 186 | 189 | 182 | 184 | -6 | -3.2% | 6,867,000 |
| 2010/04/27 | 183 | 193 | 180 | 190 | +7 | +3.8% | 9,563,000 |
3701～
3750
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
