ＹＵＳＨＩＮ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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,255 | 1,263 | 1,242 | 1,252 | -6 | -0.5% | 36,900 |
| 2018/07/30 | 1,277 | 1,278 | 1,250 | 1,258 | -22 | -1.7% | 39,400 |
| 2018/07/27 | 1,275 | 1,286 | 1,268 | 1,280 | +12 | +0.9% | 55,000 |
| 2018/07/26 | 1,258 | 1,272 | 1,250 | 1,268 | +21 | +1.7% | 49,100 |
| 2018/07/25 | 1,260 | 1,260 | 1,240 | 1,247 | +8 | +0.6% | 69,200 |
| 2018/07/24 | 1,218 | 1,245 | 1,216 | 1,239 | +25 | +2.1% | 60,100 |
| 2018/07/23 | 1,190 | 1,226 | 1,190 | 1,214 | +27 | +2.3% | 82,200 |
| 2018/07/20 | 1,189 | 1,201 | 1,179 | 1,187 | -6 | -0.5% | 48,500 |
| 2018/07/19 | 1,188 | 1,199 | 1,183 | 1,193 | +6 | +0.5% | 71,100 |
| 2018/07/18 | 1,178 | 1,199 | 1,178 | 1,187 | +9 | +0.8% | 88,300 |
| 2018/07/17 | 1,171 | 1,199 | 1,161 | 1,178 | +8 | +0.7% | 128,700 |
| 2018/07/13 | 1,185 | 1,196 | 1,156 | 1,170 | +3 | +0.3% | 155,000 |
| 2018/07/12 | 1,189 | 1,207 | 1,161 | 1,167 | -26 | -2.2% | 124,700 |
| 2018/07/11 | 1,233 | 1,233 | 1,164 | 1,193 | -51 | -4.1% | 153,600 |
| 2018/07/10 | 1,232 | 1,266 | 1,221 | 1,244 | +17 | +1.4% | 74,600 |
| 2018/07/09 | 1,232 | 1,238 | 1,207 | 1,227 | -4 | -0.3% | 55,100 |
| 2018/07/06 | 1,225 | 1,243 | 1,215 | 1,231 | +8 | +0.7% | 71,000 |
| 2018/07/05 | 1,245 | 1,262 | 1,217 | 1,223 | -20 | -1.6% | 44,100 |
| 2018/07/04 | 1,232 | 1,255 | 1,232 | 1,243 | +3 | +0.2% | 28,000 |
| 2018/07/03 | 1,277 | 1,284 | 1,230 | 1,240 | -37 | -2.9% | 88,000 |
| 2018/07/02 | 1,290 | 1,329 | 1,271 | 1,277 | -9 | -0.7% | 104,100 |
| 2018/06/29 | 1,321 | 1,333 | 1,257 | 1,286 | -29 | -2.2% | 122,400 |
| 2018/06/28 | 1,339 | 1,346 | 1,309 | 1,315 | -25 | -1.9% | 41,400 |
| 2018/06/27 | 1,306 | 1,347 | 1,306 | 1,340 | +14 | +1.1% | 44,800 |
| 2018/06/26 | 1,300 | 1,327 | 1,293 | 1,326 | +22 | +1.7% | 43,500 |
| 2018/06/25 | 1,350 | 1,353 | 1,302 | 1,304 | -25 | -1.9% | 72,100 |
| 2018/06/22 | 1,325 | 1,359 | 1,317 | 1,329 | -6 | -0.4% | 123,000 |
| 2018/06/21 | 1,330 | 1,358 | 1,327 | 1,335 | +5 | +0.4% | 56,600 |
| 2018/06/20 | 1,326 | 1,334 | 1,277 | 1,330 | +4 | +0.3% | 75,400 |
| 2018/06/19 | 1,365 | 1,369 | 1,323 | 1,326 | -41 | -3% | 69,000 |
| 2018/06/18 | 1,414 | 1,414 | 1,362 | 1,367 | -47 | -3.3% | 52,600 |
| 2018/06/15 | 1,414 | 1,418 | 1,375 | 1,414 | ±0 | ±0% | 125,100 |
| 2018/06/14 | 1,431 | 1,443 | 1,410 | 1,414 | -27 | -1.9% | 46,000 |
| 2018/06/13 | 1,445 | 1,454 | 1,438 | 1,441 | +8 | +0.6% | 31,800 |
| 2018/06/12 | 1,437 | 1,448 | 1,426 | 1,433 | -9 | -0.6% | 37,300 |
| 2018/06/11 | 1,430 | 1,456 | 1,430 | 1,442 | +7 | +0.5% | 35,700 |
| 2018/06/08 | 1,427 | 1,450 | 1,427 | 1,435 | +10 | +0.7% | 64,900 |
| 2018/06/07 | 1,431 | 1,454 | 1,424 | 1,425 | -1 | -0.1% | 60,800 |
| 2018/06/06 | 1,450 | 1,460 | 1,426 | 1,426 | -26 | -1.8% | 28,900 |
| 2018/06/05 | 1,435 | 1,465 | 1,430 | 1,452 | +36 | +2.5% | 67,700 |
| 2018/06/04 | 1,429 | 1,449 | 1,411 | 1,416 | +3 | +0.2% | 69,300 |
| 2018/06/01 | 1,378 | 1,427 | 1,366 | 1,413 | +32 | +2.3% | 46,400 |
| 2018/05/31 | 1,399 | 1,399 | 1,369 | 1,381 | -14 | -1% | 58,000 |
| 2018/05/30 | 1,401 | 1,410 | 1,381 | 1,395 | -28 | -2% | 45,200 |
| 2018/05/29 | 1,412 | 1,431 | 1,401 | 1,423 | +10 | +0.7% | 50,200 |
| 2018/05/28 | 1,410 | 1,435 | 1,405 | 1,413 | -5 | -0.4% | 40,700 |
| 2018/05/25 | 1,436 | 1,442 | 1,417 | 1,418 | -17 | -1.2% | 39,000 |
| 2018/05/24 | 1,442 | 1,452 | 1,426 | 1,435 | -12 | -0.8% | 42,000 |
| 2018/05/23 | 1,464 | 1,464 | 1,421 | 1,447 | -22 | -1.5% | 87,900 |
| 2018/05/22 | 1,470 | 1,486 | 1,466 | 1,469 | -3 | -0.2% | 42,900 |
1651～
1700
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「ＹＵＳＨＩＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＹＵＳＨＩＮ | 63,000円 | +8.0% | +0.5% | 3.17% | 11.91倍 | 0.63倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| ヒラノテク | 155,100円 | +3.0% | -44.2% | 5.80% | 26.09倍 | 0.61倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 井関農 | 101,600円 | +1.2% | +14.1% | 2.95% | 17.68倍 | 0.34倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ジャノメ | 114,500円 | +9.7% | +36.1% | 3.49% | 13.64倍 | 0.60倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| トリニ工 | 112,800円 | -3.0% | -23.3% | 4.43% | 10.10倍 | 0.56倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
