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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 1,740 | 1,740 | 1,680 | 1,691 | -16 | -0.9% | 3,600 |
| 2011/07/22 | 1,701 | 1,717 | 1,697 | 1,707 | +22 | +1.3% | 4,200 |
| 2011/07/21 | 1,700 | 1,700 | 1,670 | 1,685 | -25 | -1.5% | 30,600 |
| 2011/07/20 | 1,740 | 1,740 | 1,705 | 1,710 | +9 | +0.5% | 10,500 |
| 2011/07/19 | 1,754 | 1,761 | 1,701 | 1,701 | -61 | -3.5% | 8,400 |
| 2011/07/15 | 1,769 | 1,775 | 1,757 | 1,762 | +9 | +0.5% | 9,100 |
| 2011/07/14 | 1,765 | 1,768 | 1,751 | 1,753 | -12 | -0.7% | 8,200 |
| 2011/07/13 | 1,726 | 1,780 | 1,726 | 1,765 | +35 | +2% | 12,100 |
| 2011/07/12 | 1,739 | 1,742 | 1,725 | 1,730 | -10 | -0.6% | 6,200 |
| 2011/07/11 | 1,712 | 1,740 | 1,712 | 1,740 | +37 | +2.2% | 14,700 |
| 2011/07/08 | 1,708 | 1,724 | 1,703 | 1,703 | -2 | -0.1% | 5,500 |
| 2011/07/07 | 1,726 | 1,726 | 1,700 | 1,705 | -20 | -1.2% | 6,700 |
| 2011/07/06 | 1,700 | 1,725 | 1,699 | 1,725 | +23 | +1.4% | 13,200 |
| 2011/07/05 | 1,700 | 1,709 | 1,694 | 1,702 | -8 | -0.5% | 5,000 |
| 2011/07/04 | 1,718 | 1,718 | 1,701 | 1,710 | +8 | +0.5% | 10,600 |
| 2011/07/01 | 1,700 | 1,730 | 1,699 | 1,702 | +8 | +0.5% | 15,900 |
| 2011/06/30 | 1,690 | 1,694 | 1,670 | 1,694 | +14 | +0.8% | 6,700 |
| 2011/06/29 | 1,678 | 1,680 | 1,654 | 1,680 | +20 | +1.2% | 12,400 |
| 2011/06/28 | 1,645 | 1,677 | 1,643 | 1,660 | +25 | +1.5% | 7,200 |
| 2011/06/27 | 1,649 | 1,673 | 1,626 | 1,635 | -14 | -0.8% | 6,900 |
| 2011/06/24 | 1,676 | 1,676 | 1,621 | 1,649 | -19 | -1.1% | 11,200 |
| 2011/06/23 | 1,668 | 1,680 | 1,666 | 1,668 | ±0 | ±0% | 7,300 |
| 2011/06/22 | 1,651 | 1,680 | 1,649 | 1,668 | +18 | +1.1% | 23,200 |
| 2011/06/21 | 1,620 | 1,650 | 1,601 | 1,650 | +40 | +2.5% | 13,800 |
| 2011/06/20 | 1,578 | 1,620 | 1,578 | 1,610 | +20 | +1.3% | 9,600 |
| 2011/06/17 | 1,600 | 1,618 | 1,579 | 1,590 | -10 | -0.6% | 8,700 |
| 2011/06/16 | 1,605 | 1,620 | 1,600 | 1,600 | -5 | -0.3% | 6,300 |
| 2011/06/15 | 1,584 | 1,612 | 1,584 | 1,605 | +13 | +0.8% | 4,700 |
| 2011/06/14 | 1,580 | 1,615 | 1,580 | 1,592 | +4 | +0.3% | 10,500 |
| 2011/06/13 | 1,592 | 1,599 | 1,583 | 1,588 | -4 | -0.3% | 6,500 |
| 2011/06/10 | 1,585 | 1,600 | 1,584 | 1,592 | +19 | +1.2% | 22,100 |
| 2011/06/09 | 1,555 | 1,579 | 1,549 | 1,573 | +26 | +1.7% | 5,800 |
| 2011/06/08 | 1,529 | 1,548 | 1,523 | 1,547 | +29 | +1.9% | 5,100 |
| 2011/06/07 | 1,512 | 1,526 | 1,510 | 1,518 | -4 | -0.3% | 7,300 |
| 2011/06/06 | 1,534 | 1,537 | 1,509 | 1,522 | -2 | -0.1% | 8,300 |
| 2011/06/03 | 1,539 | 1,551 | 1,522 | 1,524 | -33 | -2.1% | 10,700 |
| 2011/06/02 | 1,550 | 1,578 | 1,533 | 1,557 | -21 | -1.3% | 9,500 |
| 2011/06/01 | 1,575 | 1,580 | 1,563 | 1,578 | +23 | +1.5% | 9,500 |
| 2011/05/31 | 1,541 | 1,567 | 1,541 | 1,555 | +23 | +1.5% | 13,000 |
| 2011/05/30 | 1,538 | 1,568 | 1,522 | 1,532 | +11 | +0.7% | 7,700 |
| 2011/05/27 | 1,533 | 1,541 | 1,521 | 1,521 | -33 | -2.1% | 7,600 |
| 2011/05/26 | 1,525 | 1,559 | 1,525 | 1,554 | +31 | +2% | 7,300 |
| 2011/05/25 | 1,536 | 1,536 | 1,511 | 1,523 | -14 | -0.9% | 4,400 |
| 2011/05/24 | 1,526 | 1,563 | 1,525 | 1,537 | +18 | +1.2% | 5,800 |
| 2011/05/23 | 1,515 | 1,521 | 1,515 | 1,519 | -18 | -1.2% | 4,000 |
| 2011/05/20 | 1,548 | 1,563 | 1,537 | 1,537 | +9 | +0.6% | 11,200 |
| 2011/05/19 | 1,545 | 1,564 | 1,525 | 1,528 | -16 | -1% | 7,500 |
| 2011/05/18 | 1,492 | 1,552 | 1,491 | 1,544 | +54 | +3.6% | 19,300 |
| 2011/05/17 | 1,482 | 1,502 | 1,475 | 1,490 | +9 | +0.6% | 7,500 |
| 2011/05/16 | 1,498 | 1,500 | 1,480 | 1,481 | -18 | -1.2% | 9,500 |
3401～
3450
件表示中 / 3722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 | 59,500円 | -4.3% | -13.2% | 3.36% | 13.50倍 | 0.58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 | 269,800円 | +11.7% | +9.2% | 2.22% | 13.98倍 | 1.72倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 電業社 | 449,000円 | -0.3% | -8.8% | 4.01% | 8.46倍 | 0.67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 |
| ジャノメ | 113,300円 | +10.1% | +6.1% | 4.85% | 13.50倍 | 0.59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 |
| テクノスマート | 162,900円 | -7.3% | -15.6% | 5.40% | 9.36倍 | 0.95倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
