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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 3,140 | 3,165 | 3,095 | 3,105 | -45 | -1.4% | 65,300 |
| 2017/12/18 | 3,120 | 3,170 | 3,065 | 3,150 | -30 | -0.9% | 75,300 |
| 2017/12/15 | 3,155 | 3,180 | 3,125 | 3,180 | +25 | +0.8% | 166,300 |
| 2017/12/14 | 3,100 | 3,230 | 3,065 | 3,155 | +70 | +2.3% | 117,100 |
| 2017/12/13 | 3,165 | 3,165 | 3,070 | 3,085 | -100 | -3.1% | 68,800 |
| 2017/12/12 | 3,170 | 3,240 | 3,170 | 3,185 | +20 | +0.6% | 51,100 |
| 2017/12/11 | 3,240 | 3,245 | 3,150 | 3,165 | -80 | -2.5% | 52,700 |
| 2017/12/08 | 3,155 | 3,250 | 3,145 | 3,245 | +75 | +2.4% | 64,700 |
| 2017/12/07 | 3,240 | 3,240 | 3,140 | 3,170 | ±0 | ±0% | 34,600 |
| 2017/12/06 | 3,285 | 3,285 | 3,135 | 3,170 | -115 | -3.5% | 56,200 |
| 2017/12/05 | 3,280 | 3,320 | 3,265 | 3,285 | -55 | -1.6% | 49,000 |
| 2017/12/04 | 3,460 | 3,460 | 3,340 | 3,340 | -80 | -2.3% | 35,400 |
| 2017/12/01 | 3,395 | 3,440 | 3,355 | 3,420 | +80 | +2.4% | 68,400 |
| 2017/11/30 | 3,350 | 3,350 | 3,285 | 3,340 | -10 | -0.3% | 32,600 |
| 2017/11/29 | 3,335 | 3,350 | 3,300 | 3,350 | +30 | +0.9% | 53,000 |
| 2017/11/28 | 3,305 | 3,325 | 3,215 | 3,320 | +15 | +0.5% | 57,400 |
| 2017/11/27 | 3,240 | 3,330 | 3,220 | 3,305 | +30 | +0.9% | 82,500 |
| 2017/11/24 | 3,200 | 3,275 | 3,195 | 3,275 | +85 | +2.7% | 63,500 |
| 2017/11/22 | 3,180 | 3,195 | 3,150 | 3,190 | +10 | +0.3% | 58,500 |
| 2017/11/21 | 3,095 | 3,185 | 3,095 | 3,180 | +90 | +2.9% | 87,900 |
| 2017/11/20 | 3,055 | 3,120 | 3,030 | 3,090 | +70 | +2.3% | 98,400 |
| 2017/11/17 | 3,080 | 3,080 | 2,991 | 3,020 | -5 | -0.2% | 61,600 |
| 2017/11/16 | 3,030 | 3,040 | 2,997 | 3,025 | -30 | -1% | 52,600 |
| 2017/11/15 | 3,090 | 3,135 | 3,055 | 3,055 | -60 | -1.9% | 50,400 |
| 2017/11/14 | 3,100 | 3,120 | 3,070 | 3,115 | +10 | +0.3% | 103,000 |
| 2017/11/13 | 3,110 | 3,125 | 3,065 | 3,105 | +20 | +0.6% | 42,200 |
| 2017/11/10 | 3,030 | 3,095 | 3,030 | 3,085 | ±0 | ±0% | 48,700 |
| 2017/11/09 | 3,115 | 3,120 | 3,030 | 3,085 | -30 | -1% | 82,100 |
| 2017/11/08 | 3,110 | 3,125 | 3,075 | 3,115 | +5 | +0.2% | 139,600 |
| 2017/11/07 | 3,150 | 3,165 | 3,040 | 3,110 | -100 | -3.1% | 113,600 |
| 2017/11/06 | 3,150 | 3,240 | 3,065 | 3,210 | +125 | +4.1% | 82,900 |
| 2017/11/02 | 3,175 | 3,185 | 2,972 | 3,085 | -25 | -0.8% | 157,400 |
| 2017/11/01 | 3,180 | 3,200 | 3,080 | 3,110 | -80 | -2.5% | 96,500 |
| 2017/10/31 | 3,240 | 3,240 | 3,160 | 3,190 | -55 | -1.7% | 35,200 |
| 2017/10/30 | 3,195 | 3,320 | 3,185 | 3,245 | +70 | +2.2% | 100,000 |
| 2017/10/27 | 3,130 | 3,175 | 3,130 | 3,175 | +15 | +0.5% | 14,700 |
| 2017/10/26 | 3,170 | 3,190 | 3,140 | 3,160 | +15 | +0.5% | 22,100 |
| 2017/10/25 | 3,170 | 3,180 | 3,120 | 3,145 | +15 | +0.5% | 84,900 |
| 2017/10/24 | 3,140 | 3,155 | 3,110 | 3,130 | -25 | -0.8% | 41,100 |
| 2017/10/23 | 3,150 | 3,195 | 3,140 | 3,155 | -5 | -0.2% | 41,300 |
| 2017/10/20 | 3,115 | 3,165 | 3,100 | 3,160 | +45 | +1.4% | 29,000 |
| 2017/10/19 | 3,130 | 3,135 | 3,095 | 3,115 | +5 | +0.2% | 23,100 |
| 2017/10/18 | 3,165 | 3,165 | 3,090 | 3,110 | -55 | -1.7% | 24,700 |
| 2017/10/17 | 3,155 | 3,180 | 3,140 | 3,165 | ±0 | ±0% | 39,800 |
| 2017/10/16 | 3,100 | 3,185 | 3,100 | 3,165 | +65 | +2.1% | 60,100 |
| 2017/10/13 | 3,080 | 3,155 | 3,045 | 3,100 | +65 | +2.1% | 73,300 |
| 2017/10/12 | 3,080 | 3,090 | 3,015 | 3,035 | -40 | -1.3% | 43,900 |
| 2017/10/11 | 3,150 | 3,170 | 3,065 | 3,075 | -60 | -1.9% | 60,300 |
| 2017/10/10 | 3,095 | 3,135 | 3,085 | 3,135 | +45 | +1.5% | 31,300 |
| 2017/10/06 | 3,070 | 3,090 | 3,035 | 3,090 | +5 | +0.2% | 30,600 |
1801～
1850
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
