ＪＵＫＩ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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,104 | 1,120 | 1,092 | 1,108 | +18 | +1.7% | 177,000 |
| 2018/07/17 | 1,082 | 1,098 | 1,067 | 1,090 | +3 | +0.3% | 183,900 |
| 2018/07/13 | 1,056 | 1,096 | 1,056 | 1,087 | +36 | +3.4% | 204,900 |
| 2018/07/12 | 1,053 | 1,063 | 1,040 | 1,051 | -6 | -0.6% | 190,100 |
| 2018/07/11 | 1,080 | 1,080 | 1,050 | 1,057 | -36 | -3.3% | 288,900 |
| 2018/07/10 | 1,072 | 1,101 | 1,068 | 1,093 | +28 | +2.6% | 299,900 |
| 2018/07/09 | 1,052 | 1,066 | 1,032 | 1,065 | +16 | +1.5% | 239,800 |
| 2018/07/06 | 1,030 | 1,058 | 1,029 | 1,049 | +17 | +1.6% | 283,900 |
| 2018/07/05 | 1,056 | 1,069 | 1,026 | 1,032 | -24 | -2.3% | 182,100 |
| 2018/07/04 | 1,062 | 1,076 | 1,054 | 1,056 | -20 | -1.9% | 147,300 |
| 2018/07/03 | 1,104 | 1,104 | 1,060 | 1,076 | -25 | -2.3% | 264,200 |
| 2018/07/02 | 1,110 | 1,128 | 1,100 | 1,101 | -15 | -1.3% | 223,600 |
| 2018/06/29 | 1,107 | 1,119 | 1,089 | 1,116 | +19 | +1.7% | 144,100 |
| 2018/06/28 | 1,085 | 1,100 | 1,071 | 1,097 | +7 | +0.6% | 164,800 |
| 2018/06/27 | 1,100 | 1,106 | 1,078 | 1,090 | -10 | -0.9% | 132,000 |
| 2018/06/26 | 1,073 | 1,100 | 1,052 | 1,100 | +17 | +1.6% | 239,100 |
| 2018/06/25 | 1,102 | 1,117 | 1,081 | 1,083 | -10 | -0.9% | 231,100 |
| 2018/06/22 | 1,095 | 1,108 | 1,082 | 1,093 | -21 | -1.9% | 277,100 |
| 2018/06/21 | 1,111 | 1,129 | 1,100 | 1,114 | ±0 | ±0% | 181,100 |
| 2018/06/20 | 1,097 | 1,114 | 1,078 | 1,114 | +11 | +1% | 342,000 |
| 2018/06/19 | 1,132 | 1,145 | 1,095 | 1,103 | -39 | -3.4% | 462,000 |
| 2018/06/18 | 1,184 | 1,184 | 1,134 | 1,142 | -47 | -4% | 542,300 |
| 2018/06/15 | 1,217 | 1,217 | 1,186 | 1,189 | -21 | -1.7% | 246,900 |
| 2018/06/14 | 1,210 | 1,211 | 1,201 | 1,210 | -2 | -0.2% | 183,700 |
| 2018/06/13 | 1,210 | 1,223 | 1,206 | 1,212 | +2 | +0.2% | 228,600 |
| 2018/06/12 | 1,224 | 1,224 | 1,197 | 1,210 | -7 | -0.6% | 332,700 |
| 2018/06/11 | 1,214 | 1,223 | 1,203 | 1,217 | +4 | +0.3% | 161,200 |
| 2018/06/08 | 1,228 | 1,232 | 1,212 | 1,213 | -22 | -1.8% | 221,100 |
| 2018/06/07 | 1,245 | 1,256 | 1,233 | 1,235 | -9 | -0.7% | 329,300 |
| 2018/06/06 | 1,223 | 1,247 | 1,217 | 1,244 | +14 | +1.1% | 360,500 |
| 2018/06/05 | 1,230 | 1,242 | 1,221 | 1,230 | +8 | +0.7% | 319,400 |
| 2018/06/04 | 1,210 | 1,231 | 1,200 | 1,222 | +23 | +1.9% | 202,300 |
| 2018/06/01 | 1,199 | 1,208 | 1,191 | 1,199 | -10 | -0.8% | 263,800 |
| 2018/05/31 | 1,215 | 1,221 | 1,203 | 1,209 | +12 | +1% | 337,000 |
| 2018/05/30 | 1,203 | 1,203 | 1,178 | 1,197 | -26 | -2.1% | 323,500 |
| 2018/05/29 | 1,231 | 1,234 | 1,217 | 1,223 | -8 | -0.6% | 280,700 |
| 2018/05/28 | 1,230 | 1,240 | 1,224 | 1,231 | ±0 | ±0% | 231,000 |
| 2018/05/25 | 1,232 | 1,238 | 1,222 | 1,231 | -14 | -1.1% | 377,500 |
| 2018/05/24 | 1,255 | 1,259 | 1,223 | 1,245 | -16 | -1.3% | 474,700 |
| 2018/05/23 | 1,270 | 1,285 | 1,260 | 1,261 | -17 | -1.3% | 319,300 |
| 2018/05/22 | 1,263 | 1,289 | 1,263 | 1,278 | +16 | +1.3% | 348,800 |
| 2018/05/21 | 1,261 | 1,266 | 1,249 | 1,262 | +1 | +0.1% | 304,900 |
| 2018/05/18 | 1,262 | 1,280 | 1,260 | 1,261 | +6 | +0.5% | 569,800 |
| 2018/05/17 | 1,225 | 1,261 | 1,224 | 1,255 | +30 | +2.4% | 686,100 |
| 2018/05/16 | 1,232 | 1,235 | 1,220 | 1,225 | -8 | -0.6% | 426,200 |
| 2018/05/15 | 1,230 | 1,239 | 1,226 | 1,233 | -1 | -0.1% | 455,900 |
| 2018/05/14 | 1,224 | 1,234 | 1,221 | 1,234 | +5 | +0.4% | 331,400 |
| 2018/05/11 | 1,227 | 1,233 | 1,216 | 1,229 | +9 | +0.7% | 529,000 |
| 2018/05/10 | 1,216 | 1,247 | 1,216 | 1,220 | ±0 | ±0% | 865,000 |
| 2018/05/09 | 1,235 | 1,245 | 1,215 | 1,220 | -18 | -1.5% | 1,082,900 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＪＵＫＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＵＫＩ | 40,600円 | -0.8% | - | 0.00% | - | 0.36倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エアーテック | 125,300円 | -1.1% | +29.7% | 3.99% | 13.49倍 | 0.89倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| フロイント | 70,000円 | +2.6% | -14.4% | 3.57% | 15.38倍 | 0.82倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| ヤマダ | 499,000円 | -0.4% | -13.8% | 4.21% | 7.24倍 | 0.76倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| ＪＲＣ | 92,700円 | +12.2% | +26.0% | 2.80% | 10.71倍 | 2.76倍 |
|
利益柱の屋外用コンベヤ部品は国内高シェア。工場自動化技術を生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
