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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 1,684 | 1,685 | 1,642 | 1,650 | -34 | -2% | 14,000 |
| 2010/12/08 | 1,670 | 1,688 | 1,669 | 1,684 | +20 | +1.2% | 19,700 |
| 2010/12/07 | 1,672 | 1,673 | 1,627 | 1,664 | +4 | +0.2% | 16,200 |
| 2010/12/06 | 1,661 | 1,694 | 1,656 | 1,660 | -12 | -0.7% | 16,700 |
| 2010/12/03 | 1,680 | 1,698 | 1,665 | 1,672 | -3 | -0.2% | 17,200 |
| 2010/12/02 | 1,660 | 1,687 | 1,655 | 1,675 | +29 | +1.8% | 22,400 |
| 2010/12/01 | 1,635 | 1,646 | 1,625 | 1,646 | -2 | -0.1% | 13,900 |
| 2010/11/30 | 1,661 | 1,661 | 1,635 | 1,648 | -12 | -0.7% | 16,900 |
| 2010/11/29 | 1,672 | 1,683 | 1,653 | 1,660 | +16 | +1% | 15,900 |
| 2010/11/26 | 1,648 | 1,680 | 1,642 | 1,644 | -32 | -1.9% | 24,100 |
| 2010/11/25 | 1,662 | 1,688 | 1,630 | 1,676 | +54 | +3.3% | 32,700 |
| 2010/11/24 | 1,617 | 1,633 | 1,615 | 1,622 | -35 | -2.1% | 16,100 |
| 2010/11/22 | 1,657 | 1,676 | 1,651 | 1,657 | ±0 | ±0% | 13,600 |
| 2010/11/19 | 1,690 | 1,690 | 1,636 | 1,657 | -21 | -1.3% | 11,800 |
| 2010/11/18 | 1,644 | 1,680 | 1,644 | 1,678 | +29 | +1.8% | 15,800 |
| 2010/11/17 | 1,627 | 1,660 | 1,606 | 1,649 | +6 | +0.4% | 11,700 |
| 2010/11/16 | 1,645 | 1,684 | 1,629 | 1,643 | -9 | -0.5% | 19,900 |
| 2010/11/15 | 1,593 | 1,656 | 1,552 | 1,652 | +59 | +3.7% | 34,800 |
| 2010/11/12 | 1,600 | 1,632 | 1,560 | 1,593 | -9 | -0.6% | 20,800 |
| 2010/11/11 | 1,596 | 1,611 | 1,596 | 1,602 | +17 | +1.1% | 17,100 |
| 2010/11/10 | 1,580 | 1,645 | 1,572 | 1,585 | -29 | -1.8% | 25,100 |
| 2010/11/09 | 1,540 | 1,614 | 1,540 | 1,614 | +55 | +3.5% | 20,200 |
| 2010/11/08 | 1,481 | 1,559 | 1,481 | 1,559 | +81 | +5.5% | 24,400 |
| 2010/11/05 | 1,479 | 1,504 | 1,468 | 1,478 | +2 | +0.1% | 33,900 |
| 2010/11/04 | 1,437 | 1,489 | 1,437 | 1,476 | +45 | +3.1% | 18,300 |
| 2010/11/02 | 1,457 | 1,457 | 1,429 | 1,431 | -23 | -1.6% | 8,900 |
| 2010/11/01 | 1,454 | 1,475 | 1,435 | 1,454 | ±0 | ±0% | 10,300 |
| 2010/10/29 | 1,479 | 1,482 | 1,437 | 1,454 | -44 | -2.9% | 19,600 |
| 2010/10/28 | 1,491 | 1,498 | 1,470 | 1,498 | +18 | +1.2% | 27,400 |
| 2010/10/27 | 1,490 | 1,508 | 1,467 | 1,480 | -9 | -0.6% | 14,700 |
| 2010/10/26 | 1,485 | 1,501 | 1,485 | 1,489 | +5 | +0.3% | 22,300 |
| 2010/10/25 | 1,518 | 1,518 | 1,470 | 1,484 | -5 | -0.3% | 17,800 |
| 2010/10/22 | 1,481 | 1,512 | 1,481 | 1,489 | +2 | +0.1% | 11,200 |
| 2010/10/21 | 1,510 | 1,513 | 1,481 | 1,487 | -18 | -1.2% | 23,500 |
| 2010/10/20 | 1,513 | 1,541 | 1,500 | 1,505 | -38 | -2.5% | 16,500 |
| 2010/10/19 | 1,547 | 1,570 | 1,519 | 1,543 | -3 | -0.2% | 13,800 |
| 2010/10/18 | 1,523 | 1,589 | 1,500 | 1,546 | +24 | +1.6% | 21,000 |
| 2010/10/15 | 1,563 | 1,563 | 1,515 | 1,522 | -63 | -4% | 23,000 |
| 2010/10/14 | 1,600 | 1,600 | 1,573 | 1,585 | +13 | +0.8% | 26,400 |
| 2010/10/13 | 1,585 | 1,640 | 1,559 | 1,572 | -12 | -0.8% | 13,800 |
| 2010/10/12 | 1,660 | 1,660 | 1,574 | 1,584 | -76 | -4.6% | 38,900 |
| 2010/10/08 | 1,620 | 1,672 | 1,616 | 1,660 | +42 | +2.6% | 30,600 |
| 2010/10/07 | 1,606 | 1,629 | 1,566 | 1,618 | +10 | +0.6% | 15,400 |
| 2010/10/06 | 1,614 | 1,614 | 1,583 | 1,608 | +10 | +0.6% | 28,100 |
| 2010/10/05 | 1,570 | 1,616 | 1,553 | 1,598 | +4 | +0.3% | 35,800 |
| 2010/10/04 | 1,671 | 1,683 | 1,592 | 1,594 | -148 | -8.5% | 81,900 |
| 2010/10/01 | 1,566 | 1,797 | 1,566 | 1,742 | +165 | +10.5% | 107,100 |
| 2010/09/30 | 1,629 | 1,629 | 1,568 | 1,577 | -53 | -3.3% | 8,900 |
| 2010/09/29 | 1,606 | 1,650 | 1,601 | 1,630 | +36 | +2.3% | 28,100 |
| 2010/09/28 | 1,614 | 1,614 | 1,574 | 1,594 | -1 | -0.1% | 15,400 |
3551～
3600
件表示中 / 3721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 | 59,700円 | -4.3% | -13.2% | 3.35% | 13.55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 |
| ＡＣＳＬ | 144,000円 | +92.5% | - | 0.00% | 742.27倍 | 244.07倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 電業社 | 454,000円 | -0.3% | -8.8% | 3.96% | 8.55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 |
| サムコ | 267,900円 | +11.7% | +9.2% | 2.24% | 13.89倍 | 1.71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 |
| ジャノメ | 113,800円 | +10.1% | +6.1% | 4.83% | 13.56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 |
市場注目の銘柄
チャート関連のコラム
