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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 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 |
| 2010/09/27 | 1,577 | 1,610 | 1,558 | 1,595 | +39 | +2.5% | 26,100 |
| 2010/09/24 | 1,572 | 1,580 | 1,546 | 1,556 | -16 | -1% | 24,700 |
| 2010/09/22 | 1,555 | 1,587 | 1,542 | 1,572 | +18 | +1.2% | 23,200 |
| 2010/09/21 | 1,550 | 1,556 | 1,535 | 1,554 | +10 | +0.6% | 12,700 |
| 2010/09/17 | 1,547 | 1,549 | 1,540 | 1,544 | -2 | -0.1% | 18,300 |
| 2010/09/16 | 1,543 | 1,547 | 1,531 | 1,546 | +6 | +0.4% | 17,000 |
| 2010/09/15 | 1,520 | 1,548 | 1,463 | 1,540 | +19 | +1.2% | 19,900 |
| 2010/09/14 | 1,520 | 1,530 | 1,511 | 1,521 | -6 | -0.4% | 10,000 |
| 2010/09/13 | 1,529 | 1,535 | 1,515 | 1,527 | -8 | -0.5% | 22,800 |
| 2010/09/10 | 1,510 | 1,558 | 1,510 | 1,535 | +40 | +2.7% | 28,500 |
| 2010/09/09 | 1,470 | 1,500 | 1,450 | 1,495 | +44 | +3% | 21,100 |
| 2010/09/08 | 1,474 | 1,474 | 1,402 | 1,451 | -27 | -1.8% | 20,500 |
| 2010/09/07 | 1,429 | 1,489 | 1,429 | 1,478 | +22 | +1.5% | 23,500 |
| 2010/09/06 | 1,378 | 1,461 | 1,378 | 1,456 | +78 | +5.7% | 13,900 |
| 2010/09/03 | 1,354 | 1,400 | 1,340 | 1,378 | +24 | +1.8% | 12,000 |
| 2010/09/02 | 1,331 | 1,356 | 1,331 | 1,354 | +24 | +1.8% | 12,300 |
| 2010/09/01 | 1,314 | 1,347 | 1,300 | 1,330 | +16 | +1.2% | 14,600 |
| 2010/08/31 | 1,371 | 1,371 | 1,313 | 1,314 | -85 | -6.1% | 16,100 |
| 2010/08/30 | 1,380 | 1,428 | 1,375 | 1,399 | +25 | +1.8% | 18,700 |
| 2010/08/27 | 1,317 | 1,386 | 1,317 | 1,374 | +58 | +4.4% | 23,900 |
| 2010/08/26 | 1,307 | 1,316 | 1,280 | 1,316 | +10 | +0.8% | 14,900 |
| 2010/08/25 | 1,330 | 1,339 | 1,290 | 1,306 | -48 | -3.5% | 30,600 |
| 2010/08/24 | 1,359 | 1,380 | 1,330 | 1,354 | -4 | -0.3% | 29,700 |
| 2010/08/23 | 1,400 | 1,401 | 1,355 | 1,358 | -43 | -3.1% | 14,300 |
| 2010/08/20 | 1,397 | 1,413 | 1,360 | 1,401 | -13 | -0.9% | 13,500 |
| 2010/08/19 | 1,376 | 1,450 | 1,376 | 1,414 | +39 | +2.8% | 13,400 |
| 2010/08/18 | 1,332 | 1,386 | 1,332 | 1,375 | +48 | +3.6% | 15,600 |
| 2010/08/17 | 1,290 | 1,341 | 1,290 | 1,327 | +22 | +1.7% | 13,000 |
| 2010/08/16 | 1,339 | 1,339 | 1,300 | 1,305 | -52 | -3.8% | 14,200 |
| 2010/08/13 | 1,331 | 1,360 | 1,316 | 1,357 | +21 | +1.6% | 12,300 |
3551～
3600
件表示中 / 3691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 | 62,600円 | +8.0% | +0.5% | 3.19% | 11.84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 |
| 岡本工 | 355,000円 | -10.4% | -42.7% | 4.51% | 9.39倍 | 0.59倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 井関農 | 103,100円 | +1.2% | +14.1% | 2.91% | 17.94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 | 113,500円 | +9.7% | +36.1% | 3.52% | 13.53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 |
| テクノスマート | 157,800円 | +12.8% | +17.9% | 5.45% | 8.64倍 | 0.98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
