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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,664 | 1,668 | 1,643 | 1,668 | +12 | +0.7% | 219,200 |
| 2017/07/10 | 1,658 | 1,668 | 1,643 | 1,656 | +10 | +0.6% | 250,100 |
| 2017/07/07 | 1,636 | 1,660 | 1,628 | 1,646 | -9 | -0.5% | 251,500 |
| 2017/07/06 | 1,654 | 1,673 | 1,635 | 1,655 | -8 | -0.5% | 318,100 |
| 2017/07/05 | 1,646 | 1,666 | 1,639 | 1,663 | +27 | +1.7% | 400,700 |
| 2017/07/04 | 1,650 | 1,668 | 1,626 | 1,636 | ±0 | ±0% | 414,500 |
| 2017/07/03 | 1,631 | 1,650 | 1,624 | 1,636 | +10 | +0.6% | 215,200 |
| 2017/06/30 | 1,625 | 1,629 | 1,604 | 1,626 | -20 | -1.2% | 344,200 |
| 2017/06/29 | 1,636 | 1,663 | 1,609 | 1,646 | +30 | +1.9% | 601,900 |
| 2017/06/28 | 1,623 | 1,639 | 1,607 | 1,616 | -16 | -1% | 392,500 |
| 2017/06/27 | 1,580 | 1,640 | 1,579 | 1,632 | +65 | +4.1% | 870,200 |
| 2017/06/26 | 1,560 | 1,589 | 1,548 | 1,567 | +18 | +1.2% | 518,500 |
| 2017/06/23 | 1,540 | 1,566 | 1,539 | 1,549 | +18 | +1.2% | 433,100 |
| 2017/06/22 | 1,522 | 1,547 | 1,521 | 1,531 | +9 | +0.6% | 294,500 |
| 2017/06/21 | 1,506 | 1,533 | 1,477 | 1,522 | +13 | +0.9% | 394,600 |
| 2017/06/20 | 1,475 | 1,527 | 1,475 | 1,509 | +52 | +3.6% | 530,300 |
| 2017/06/19 | 1,456 | 1,466 | 1,442 | 1,457 | +16 | +1.1% | 170,400 |
| 2017/06/16 | 1,433 | 1,455 | 1,430 | 1,441 | +15 | +1.1% | 248,500 |
| 2017/06/15 | 1,423 | 1,438 | 1,411 | 1,426 | -14 | -1% | 286,200 |
| 2017/06/14 | 1,457 | 1,464 | 1,440 | 1,440 | -20 | -1.4% | 244,300 |
| 2017/06/13 | 1,453 | 1,482 | 1,446 | 1,460 | -1 | -0.1% | 452,600 |
| 2017/06/12 | 1,417 | 1,462 | 1,417 | 1,461 | +51 | +3.6% | 627,200 |
| 2017/06/09 | 1,389 | 1,415 | 1,371 | 1,410 | +13 | +0.9% | 421,900 |
| 2017/06/08 | 1,416 | 1,418 | 1,393 | 1,397 | ±0 | ±0% | 278,200 |
| 2017/06/07 | 1,380 | 1,405 | 1,370 | 1,397 | +11 | +0.8% | 512,600 |
| 2017/06/06 | 1,421 | 1,427 | 1,386 | 1,386 | -46 | -3.2% | 497,100 |
| 2017/06/05 | 1,447 | 1,466 | 1,432 | 1,432 | -36 | -2.5% | 456,300 |
| 2017/06/02 | 1,490 | 1,491 | 1,463 | 1,468 | +2 | +0.1% | 741,400 |
| 2017/06/01 | 1,446 | 1,482 | 1,445 | 1,466 | +16 | +1.1% | 407,800 |
| 2017/05/31 | 1,454 | 1,458 | 1,437 | 1,450 | -11 | -0.8% | 344,800 |
| 2017/05/30 | 1,472 | 1,484 | 1,440 | 1,461 | -15 | -1% | 478,300 |
| 2017/05/29 | 1,481 | 1,494 | 1,466 | 1,476 | -5 | -0.3% | 218,100 |
| 2017/05/26 | 1,501 | 1,503 | 1,470 | 1,481 | -22 | -1.5% | 219,200 |
| 2017/05/25 | 1,521 | 1,525 | 1,492 | 1,503 | -24 | -1.6% | 460,300 |
| 2017/05/24 | 1,524 | 1,553 | 1,505 | 1,527 | +23 | +1.5% | 360,300 |
| 2017/05/23 | 1,540 | 1,541 | 1,497 | 1,504 | -27 | -1.8% | 400,600 |
| 2017/05/22 | 1,525 | 1,547 | 1,521 | 1,531 | +24 | +1.6% | 428,000 |
| 2017/05/19 | 1,477 | 1,513 | 1,463 | 1,507 | +39 | +2.7% | 336,100 |
| 2017/05/18 | 1,460 | 1,491 | 1,454 | 1,468 | -34 | -2.3% | 417,100 |
| 2017/05/17 | 1,489 | 1,520 | 1,482 | 1,502 | -2 | -0.1% | 424,700 |
| 2017/05/16 | 1,500 | 1,532 | 1,475 | 1,504 | +11 | +0.7% | 616,100 |
| 2017/05/15 | 1,510 | 1,514 | 1,475 | 1,493 | -50 | -3.2% | 664,100 |
| 2017/05/12 | 1,556 | 1,557 | 1,504 | 1,543 | -20 | -1.3% | 653,600 |
| 2017/05/11 | 1,595 | 1,595 | 1,534 | 1,563 | -36 | -2.3% | 709,100 |
| 2017/05/10 | 1,618 | 1,638 | 1,589 | 1,599 | -21 | -1.3% | 705,000 |
| 2017/05/09 | 1,558 | 1,620 | 1,553 | 1,620 | +76 | +4.9% | 1,577,700 |
| 2017/05/08 | 1,515 | 1,585 | 1,500 | 1,544 | +164 | +11.9% | 2,815,600 |
| 2017/05/02 | 1,346 | 1,392 | 1,320 | 1,380 | +62 | +4.7% | 842,000 |
| 2017/05/01 | 1,297 | 1,346 | 1,291 | 1,318 | +38 | +3% | 533,000 |
| 2017/04/28 | 1,297 | 1,303 | 1,272 | 1,280 | -5 | -0.4% | 225,600 |
1801～
1850
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
