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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 1,316 | 1,340 | 1,281 | 1,336 | +12 | +0.9% | 25,900 |
| 2010/08/11 | 1,356 | 1,372 | 1,314 | 1,324 | -60 | -4.3% | 28,400 |
| 2010/08/10 | 1,403 | 1,405 | 1,371 | 1,384 | -18 | -1.3% | 16,800 |
| 2010/08/09 | 1,393 | 1,429 | 1,393 | 1,402 | -34 | -2.4% | 27,600 |
| 2010/08/06 | 1,421 | 1,445 | 1,420 | 1,436 | +23 | +1.6% | 18,600 |
| 2010/08/05 | 1,408 | 1,427 | 1,396 | 1,413 | +47 | +3.4% | 43,000 |
| 2010/08/04 | 1,421 | 1,431 | 1,356 | 1,366 | -95 | -6.5% | 62,000 |
| 2010/08/03 | 1,544 | 1,571 | 1,450 | 1,461 | -123 | -7.8% | 67,000 |
| 2010/08/02 | 1,550 | 1,616 | 1,523 | 1,584 | +55 | +3.6% | 23,300 |
| 2010/07/30 | 1,560 | 1,560 | 1,524 | 1,529 | -30 | -1.9% | 9,100 |
| 2010/07/29 | 1,586 | 1,586 | 1,546 | 1,559 | -26 | -1.6% | 12,800 |
| 2010/07/28 | 1,570 | 1,595 | 1,570 | 1,585 | +46 | +3% | 13,500 |
| 2010/07/27 | 1,531 | 1,579 | 1,523 | 1,539 | -9 | -0.6% | 15,900 |
| 2010/07/26 | 1,537 | 1,550 | 1,532 | 1,548 | +38 | +2.5% | 12,300 |
| 2010/07/23 | 1,491 | 1,560 | 1,491 | 1,510 | +19 | +1.3% | 22,600 |
| 2010/07/22 | 1,510 | 1,510 | 1,491 | 1,491 | -42 | -2.7% | 20,500 |
| 2010/07/21 | 1,578 | 1,600 | 1,533 | 1,533 | -44 | -2.8% | 14,700 |
| 2010/07/20 | 1,574 | 1,612 | 1,555 | 1,577 | -31 | -1.9% | 14,000 |
| 2010/07/16 | 1,640 | 1,640 | 1,579 | 1,608 | -31 | -1.9% | 9,100 |
| 2010/07/15 | 1,649 | 1,650 | 1,621 | 1,639 | +26 | +1.6% | 19,900 |
| 2010/07/14 | 1,590 | 1,620 | 1,585 | 1,613 | +65 | +4.2% | 11,700 |
| 2010/07/13 | 1,640 | 1,649 | 1,538 | 1,548 | -71 | -4.4% | 22,600 |
| 2010/07/12 | 1,622 | 1,647 | 1,603 | 1,619 | -3 | -0.2% | 3,400 |
| 2010/07/09 | 1,614 | 1,633 | 1,576 | 1,622 | +30 | +1.9% | 15,200 |
| 2010/07/08 | 1,593 | 1,607 | 1,560 | 1,592 | +39 | +2.5% | 16,600 |
| 2010/07/07 | 1,640 | 1,658 | 1,502 | 1,553 | -87 | -5.3% | 19,800 |
| 2010/07/06 | 1,626 | 1,667 | 1,610 | 1,640 | +14 | +0.9% | 21,900 |
| 2010/07/05 | 1,540 | 1,656 | 1,540 | 1,626 | +88 | +5.7% | 20,000 |
| 2010/07/02 | 1,562 | 1,586 | 1,524 | 1,538 | -23 | -1.5% | 25,500 |
| 2010/07/01 | 1,566 | 1,603 | 1,545 | 1,561 | -33 | -2.1% | 30,000 |
| 2010/06/30 | 1,612 | 1,613 | 1,575 | 1,594 | -58 | -3.5% | 26,100 |
| 2010/06/29 | 1,714 | 1,715 | 1,647 | 1,652 | -63 | -3.7% | 33,100 |
| 2010/06/28 | 1,743 | 1,744 | 1,676 | 1,715 | -15 | -0.9% | 20,500 |
| 2010/06/25 | 1,717 | 1,730 | 1,700 | 1,730 | +14 | +0.8% | 29,500 |
| 2010/06/24 | 1,698 | 1,723 | 1,690 | 1,716 | +24 | +1.4% | 14,500 |
| 2010/06/23 | 1,700 | 1,710 | 1,670 | 1,692 | -18 | -1.1% | 28,100 |
| 2010/06/22 | 1,693 | 1,719 | 1,681 | 1,710 | -10 | -0.6% | 15,400 |
| 2010/06/21 | 1,672 | 1,723 | 1,672 | 1,720 | +45 | +2.7% | 26,500 |
| 2010/06/18 | 1,678 | 1,682 | 1,668 | 1,675 | +11 | +0.7% | 19,600 |
| 2010/06/17 | 1,666 | 1,671 | 1,655 | 1,664 | -1 | -0.1% | 21,000 |
| 2010/06/16 | 1,649 | 1,668 | 1,609 | 1,665 | +31 | +1.9% | 21,700 |
| 2010/06/15 | 1,630 | 1,645 | 1,616 | 1,634 | -5 | -0.3% | 18,900 |
| 2010/06/14 | 1,593 | 1,639 | 1,593 | 1,639 | +41 | +2.6% | 27,700 |
| 2010/06/11 | 1,580 | 1,605 | 1,564 | 1,598 | +35 | +2.2% | 58,700 |
| 2010/06/10 | 1,518 | 1,577 | 1,510 | 1,563 | +44 | +2.9% | 38,700 |
| 2010/06/09 | 1,446 | 1,538 | 1,446 | 1,519 | +74 | +5.1% | 56,400 |
| 2010/06/08 | 1,416 | 1,462 | 1,400 | 1,445 | +4 | +0.3% | 15,000 |
| 2010/06/07 | 1,469 | 1,497 | 1,439 | 1,441 | -69 | -4.6% | 24,100 |
| 2010/06/04 | 1,513 | 1,532 | 1,499 | 1,510 | -3 | -0.2% | 20,600 |
| 2010/06/03 | 1,449 | 1,525 | 1,449 | 1,513 | +78 | +5.4% | 20,500 |
3601～
3650
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
