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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 1,871 | 1,892 | 1,852 | 1,852 | -19 | -1% | 10,700 |
| 2013/07/25 | 1,904 | 1,904 | 1,871 | 1,871 | -5 | -0.3% | 8,200 |
| 2013/07/24 | 1,840 | 1,915 | 1,840 | 1,876 | +39 | +2.1% | 4,600 |
| 2013/07/23 | 1,830 | 1,870 | 1,830 | 1,837 | +7 | +0.4% | 5,200 |
| 2013/07/22 | 1,797 | 1,865 | 1,797 | 1,830 | -7 | -0.4% | 16,100 |
| 2013/07/19 | 1,858 | 1,889 | 1,834 | 1,837 | -29 | -1.6% | 5,800 |
| 2013/07/18 | 1,816 | 1,866 | 1,816 | 1,866 | +51 | +2.8% | 10,300 |
| 2013/07/17 | 1,828 | 1,848 | 1,815 | 1,815 | ±0 | ±0% | 7,000 |
| 2013/07/16 | 1,803 | 1,828 | 1,803 | 1,815 | -8 | -0.4% | 4,400 |
| 2013/07/12 | 1,855 | 1,855 | 1,820 | 1,823 | -1 | -0.1% | 9,800 |
| 2013/07/11 | 1,811 | 1,835 | 1,811 | 1,824 | +17 | +0.9% | 4,000 |
| 2013/07/10 | 1,793 | 1,829 | 1,793 | 1,807 | +7 | +0.4% | 8,600 |
| 2013/07/09 | 1,870 | 1,870 | 1,771 | 1,800 | -4 | -0.2% | 10,900 |
| 2013/07/08 | 1,825 | 1,860 | 1,804 | 1,804 | -1 | -0.1% | 8,000 |
| 2013/07/05 | 1,810 | 1,825 | 1,784 | 1,805 | +18 | +1% | 5,900 |
| 2013/07/04 | 1,760 | 1,809 | 1,760 | 1,787 | -13 | -0.7% | 5,500 |
| 2013/07/03 | 1,808 | 1,809 | 1,773 | 1,800 | -19 | -1% | 10,700 |
| 2013/07/02 | 1,680 | 1,825 | 1,680 | 1,819 | +125 | +7.4% | 28,900 |
| 2013/07/01 | 1,687 | 1,694 | 1,666 | 1,694 | +4 | +0.2% | 12,600 |
| 2013/06/28 | 1,646 | 1,690 | 1,646 | 1,690 | +44 | +2.7% | 20,600 |
| 2013/06/27 | 1,630 | 1,646 | 1,602 | 1,646 | +30 | +1.9% | 13,000 |
| 2013/06/26 | 1,694 | 1,711 | 1,601 | 1,616 | -72 | -4.3% | 52,700 |
| 2013/06/25 | 1,649 | 1,694 | 1,613 | 1,688 | +56 | +3.4% | 34,600 |
| 2013/06/24 | 1,649 | 1,677 | 1,625 | 1,632 | -7 | -0.4% | 24,400 |
| 2013/06/21 | 1,632 | 1,666 | 1,590 | 1,639 | +6 | +0.4% | 33,100 |
| 2013/06/20 | 1,655 | 1,660 | 1,624 | 1,633 | -10 | -0.6% | 21,700 |
| 2013/06/19 | 1,660 | 1,661 | 1,636 | 1,643 | +10 | +0.6% | 58,300 |
| 2013/06/18 | 1,626 | 1,657 | 1,617 | 1,633 | +12 | +0.7% | 107,500 |
| 2013/06/17 | 1,646 | 1,647 | 1,618 | 1,621 | +21 | +1.3% | 24,100 |
| 2013/06/14 | 1,608 | 1,673 | 1,600 | 1,600 | -45 | -2.7% | 38,600 |
| 2013/06/13 | 1,700 | 1,700 | 1,619 | 1,645 | -63 | -3.7% | 22,600 |
| 2013/06/12 | 1,705 | 1,729 | 1,700 | 1,708 | -12 | -0.7% | 9,200 |
| 2013/06/11 | 1,716 | 1,745 | 1,714 | 1,720 | +4 | +0.2% | 17,400 |
| 2013/06/10 | 1,720 | 1,744 | 1,671 | 1,716 | +36 | +2.1% | 28,600 |
| 2013/06/07 | 1,660 | 1,712 | 1,637 | 1,680 | +4 | +0.2% | 31,800 |
| 2013/06/06 | 1,700 | 1,729 | 1,676 | 1,676 | -35 | -2% | 35,200 |
| 2013/06/05 | 1,746 | 1,791 | 1,711 | 1,711 | -56 | -3.2% | 19,500 |
| 2013/06/04 | 1,700 | 1,782 | 1,699 | 1,767 | +116 | +7% | 49,400 |
| 2013/06/03 | 1,632 | 1,746 | 1,632 | 1,651 | -100 | -5.7% | 24,100 |
| 2013/05/31 | 1,787 | 1,787 | 1,710 | 1,751 | +13 | +0.7% | 17,100 |
| 2013/05/30 | 1,788 | 1,794 | 1,737 | 1,738 | -39 | -2.2% | 16,800 |
| 2013/05/29 | 1,833 | 1,837 | 1,774 | 1,777 | -26 | -1.4% | 57,400 |
| 2013/05/28 | 1,805 | 1,850 | 1,803 | 1,803 | -32 | -1.7% | 14,900 |
| 2013/05/27 | 1,920 | 1,920 | 1,802 | 1,835 | -65 | -3.4% | 12,500 |
| 2013/05/24 | 1,877 | 1,977 | 1,870 | 1,900 | +23 | +1.2% | 17,800 |
| 2013/05/23 | 2,009 | 2,044 | 1,877 | 1,877 | -118 | -5.9% | 17,400 |
| 2013/05/22 | 2,058 | 2,058 | 1,995 | 1,995 | +9 | +0.5% | 19,400 |
| 2013/05/21 | 1,995 | 2,049 | 1,965 | 1,986 | -45 | -2.2% | 22,000 |
| 2013/05/20 | 1,999 | 2,042 | 1,999 | 2,031 | +37 | +1.9% | 10,400 |
| 2013/05/17 | 1,956 | 2,010 | 1,954 | 1,994 | -2 | -0.1% | 26,500 |
2951～
3000
件表示中 / 3767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 | 63,300円 | -4.3% | -13.2% | 3.16% | 14.36倍 | 0.61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 |
| サムコ | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 電業社 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| トリニ工 | 120,500円 | -3.0% | -23.3% | 4.15% | 10.80倍 | 0.60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 |
| ジャノメ | 118,700円 | +10.1% | +6.1% | 4.63% | 14.14倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
