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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,569 | 1,569 | 1,528 | 1,539 | -43 | -2.7% | 358,500 |
| 2017/09/25 | 1,581 | 1,602 | 1,575 | 1,582 | +13 | +0.8% | 169,600 |
| 2017/09/22 | 1,608 | 1,608 | 1,554 | 1,569 | -42 | -2.6% | 227,300 |
| 2017/09/21 | 1,590 | 1,612 | 1,587 | 1,611 | +25 | +1.6% | 252,400 |
| 2017/09/20 | 1,578 | 1,598 | 1,571 | 1,586 | +5 | +0.3% | 157,100 |
| 2017/09/19 | 1,554 | 1,582 | 1,541 | 1,581 | +45 | +2.9% | 433,700 |
| 2017/09/15 | 1,524 | 1,539 | 1,514 | 1,536 | +2 | +0.1% | 288,800 |
| 2017/09/14 | 1,570 | 1,570 | 1,526 | 1,534 | -18 | -1.2% | 226,000 |
| 2017/09/13 | 1,550 | 1,568 | 1,548 | 1,552 | +13 | +0.8% | 233,800 |
| 2017/09/12 | 1,538 | 1,545 | 1,522 | 1,539 | +30 | +2% | 200,100 |
| 2017/09/11 | 1,500 | 1,525 | 1,498 | 1,509 | +24 | +1.6% | 219,500 |
| 2017/09/08 | 1,509 | 1,523 | 1,478 | 1,485 | -28 | -1.9% | 247,700 |
| 2017/09/07 | 1,519 | 1,525 | 1,502 | 1,513 | +1 | +0.1% | 233,200 |
| 2017/09/06 | 1,444 | 1,519 | 1,432 | 1,512 | +49 | +3.3% | 411,200 |
| 2017/09/05 | 1,532 | 1,538 | 1,458 | 1,463 | -61 | -4% | 582,300 |
| 2017/09/04 | 1,570 | 1,575 | 1,505 | 1,524 | -67 | -4.2% | 415,200 |
| 2017/09/01 | 1,578 | 1,593 | 1,557 | 1,591 | +24 | +1.5% | 295,100 |
| 2017/08/31 | 1,560 | 1,582 | 1,552 | 1,567 | +29 | +1.9% | 411,700 |
| 2017/08/30 | 1,530 | 1,552 | 1,509 | 1,538 | +18 | +1.2% | 336,800 |
| 2017/08/29 | 1,480 | 1,526 | 1,477 | 1,520 | +33 | +2.2% | 322,500 |
| 2017/08/28 | 1,533 | 1,540 | 1,480 | 1,487 | -38 | -2.5% | 357,100 |
| 2017/08/25 | 1,507 | 1,547 | 1,507 | 1,525 | +29 | +1.9% | 275,400 |
| 2017/08/24 | 1,505 | 1,508 | 1,478 | 1,496 | -15 | -1% | 172,100 |
| 2017/08/23 | 1,527 | 1,548 | 1,507 | 1,511 | ±0 | ±0% | 236,700 |
| 2017/08/22 | 1,496 | 1,512 | 1,491 | 1,511 | +31 | +2.1% | 188,600 |
| 2017/08/21 | 1,483 | 1,494 | 1,467 | 1,480 | +7 | +0.5% | 246,200 |
| 2017/08/18 | 1,502 | 1,503 | 1,472 | 1,473 | -45 | -3% | 345,500 |
| 2017/08/17 | 1,518 | 1,527 | 1,513 | 1,518 | -2 | -0.1% | 140,200 |
| 2017/08/16 | 1,534 | 1,537 | 1,517 | 1,520 | -3 | -0.2% | 202,900 |
| 2017/08/15 | 1,545 | 1,550 | 1,523 | 1,523 | -1 | -0.1% | 275,700 |
| 2017/08/14 | 1,520 | 1,541 | 1,503 | 1,524 | +5 | +0.3% | 408,900 |
| 2017/08/10 | 1,560 | 1,574 | 1,515 | 1,519 | -45 | -2.9% | 412,200 |
| 2017/08/09 | 1,532 | 1,591 | 1,532 | 1,564 | +51 | +3.4% | 809,000 |
| 2017/08/08 | 1,525 | 1,538 | 1,507 | 1,513 | -5 | -0.3% | 491,000 |
| 2017/08/07 | 1,573 | 1,573 | 1,516 | 1,518 | -55 | -3.5% | 789,900 |
| 2017/08/04 | 1,571 | 1,585 | 1,508 | 1,573 | -72 | -4.4% | 1,465,700 |
| 2017/08/03 | 1,662 | 1,668 | 1,621 | 1,645 | -16 | -1% | 372,800 |
| 2017/08/02 | 1,634 | 1,661 | 1,613 | 1,661 | +37 | +2.3% | 404,300 |
| 2017/08/01 | 1,667 | 1,672 | 1,614 | 1,624 | -48 | -2.9% | 485,500 |
| 2017/07/31 | 1,678 | 1,692 | 1,664 | 1,672 | -20 | -1.2% | 304,800 |
| 2017/07/28 | 1,702 | 1,715 | 1,663 | 1,692 | -39 | -2.3% | 595,200 |
| 2017/07/27 | 1,731 | 1,744 | 1,703 | 1,731 | -10 | -0.6% | 403,700 |
| 2017/07/26 | 1,754 | 1,760 | 1,729 | 1,741 | -9 | -0.5% | 350,300 |
| 2017/07/25 | 1,745 | 1,773 | 1,743 | 1,750 | +16 | +0.9% | 373,800 |
| 2017/07/24 | 1,731 | 1,744 | 1,719 | 1,734 | -3 | -0.2% | 218,900 |
| 2017/07/21 | 1,735 | 1,761 | 1,735 | 1,737 | -8 | -0.5% | 309,200 |
| 2017/07/20 | 1,726 | 1,747 | 1,701 | 1,745 | +18 | +1% | 390,500 |
| 2017/07/19 | 1,734 | 1,759 | 1,721 | 1,727 | -5 | -0.3% | 510,400 |
| 2017/07/18 | 1,701 | 1,740 | 1,698 | 1,732 | +38 | +2.2% | 604,300 |
| 2017/07/14 | 1,647 | 1,700 | 1,647 | 1,694 | +42 | +2.5% | 360,900 |
1851～
1900
件表示中 / 3688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 | 38,300円 | +10.3% | - | 2.61% | 11.43倍 | 0.37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 |
| ＰＥＧＡＳＵＳ | 47,300円 | +28.7% | +234.0% | 2.75% | 11.73倍 | 0.36倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| 中北製 | 305,000円 | - | - | 3.28% | 5.98倍 | 0.43倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 北川鉄 | 118,300円 | -7.9% | -8.7% | 4.23% | 9.11倍 | 0.26倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| エアーテック | 104,400円 | -0.1% | -11.7% | 4.79% | 10.85倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
