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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 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 |
| 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 |
3601～
3650
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 | 142,800円 | +92.5% | - | 0.00% | 736.08倍 | 242.03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 | 269,200円 | +11.7% | +9.2% | 2.23% | 13.95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 |
| ジャノメ | 113,700円 | +10.1% | +6.1% | 4.84% | 13.55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
