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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,276 | 1,300 | 1,259 | 1,285 | -2 | -0.2% | 232,900 |
| 2017/04/26 | 1,246 | 1,305 | 1,245 | 1,287 | +60 | +4.9% | 496,700 |
| 2017/04/25 | 1,212 | 1,237 | 1,195 | 1,227 | +7 | +0.6% | 396,700 |
| 2017/04/24 | 1,250 | 1,253 | 1,210 | 1,220 | -2 | -0.2% | 396,600 |
| 2017/04/21 | 1,189 | 1,227 | 1,182 | 1,222 | +56 | +4.8% | 460,100 |
| 2017/04/20 | 1,169 | 1,188 | 1,166 | 1,166 | -2 | -0.2% | 163,400 |
| 2017/04/19 | 1,160 | 1,178 | 1,148 | 1,168 | -4 | -0.3% | 211,000 |
| 2017/04/18 | 1,170 | 1,193 | 1,162 | 1,172 | +25 | +2.2% | 228,100 |
| 2017/04/17 | 1,154 | 1,156 | 1,121 | 1,147 | -16 | -1.4% | 267,700 |
| 2017/04/14 | 1,168 | 1,180 | 1,154 | 1,163 | -10 | -0.9% | 181,200 |
| 2017/04/13 | 1,150 | 1,173 | 1,142 | 1,173 | -12 | -1% | 226,400 |
| 2017/04/12 | 1,190 | 1,199 | 1,167 | 1,185 | -23 | -1.9% | 387,900 |
| 2017/04/11 | 1,238 | 1,238 | 1,206 | 1,208 | -37 | -3% | 327,100 |
| 2017/04/10 | 1,231 | 1,257 | 1,224 | 1,245 | +17 | +1.4% | 284,500 |
| 2017/04/07 | 1,231 | 1,251 | 1,212 | 1,228 | +14 | +1.2% | 288,200 |
| 2017/04/06 | 1,240 | 1,248 | 1,206 | 1,214 | -21 | -1.7% | 374,200 |
| 2017/04/05 | 1,275 | 1,275 | 1,228 | 1,235 | -48 | -3.7% | 421,500 |
| 2017/04/04 | 1,310 | 1,325 | 1,270 | 1,283 | +3 | +0.2% | 529,800 |
| 2017/04/03 | 1,305 | 1,306 | 1,267 | 1,280 | -31 | -2.4% | 385,500 |
| 2017/03/31 | 1,333 | 1,354 | 1,311 | 1,311 | -2 | -0.2% | 318,800 |
| 2017/03/30 | 1,319 | 1,338 | 1,312 | 1,313 | -8 | -0.6% | 187,200 |
| 2017/03/29 | 1,335 | 1,337 | 1,314 | 1,321 | +13 | +1% | 284,700 |
| 2017/03/28 | 1,290 | 1,313 | 1,289 | 1,308 | +44 | +3.5% | 291,700 |
| 2017/03/27 | 1,300 | 1,300 | 1,261 | 1,264 | -82 | -6.1% | 478,000 |
| 2017/03/24 | 1,323 | 1,347 | 1,320 | 1,346 | +23 | +1.7% | 257,400 |
| 2017/03/23 | 1,349 | 1,351 | 1,319 | 1,323 | -29 | -2.1% | 252,600 |
| 2017/03/22 | 1,345 | 1,364 | 1,335 | 1,352 | -34 | -2.5% | 372,100 |
| 2017/03/21 | 1,370 | 1,409 | 1,370 | 1,386 | +6 | +0.4% | 274,100 |
| 2017/03/17 | 1,364 | 1,390 | 1,361 | 1,380 | +16 | +1.2% | 345,300 |
| 2017/03/16 | 1,367 | 1,386 | 1,343 | 1,364 | -22 | -1.6% | 586,600 |
| 2017/03/15 | 1,403 | 1,415 | 1,385 | 1,386 | -12 | -0.9% | 320,600 |
| 2017/03/14 | 1,411 | 1,418 | 1,391 | 1,398 | -10 | -0.7% | 266,000 |
| 2017/03/13 | 1,437 | 1,438 | 1,403 | 1,408 | -22 | -1.5% | 274,200 |
| 2017/03/10 | 1,425 | 1,441 | 1,408 | 1,430 | +4 | +0.3% | 401,000 |
| 2017/03/09 | 1,422 | 1,439 | 1,416 | 1,426 | -1 | -0.1% | 330,900 |
| 2017/03/08 | 1,453 | 1,455 | 1,422 | 1,427 | -33 | -2.3% | 262,700 |
| 2017/03/07 | 1,454 | 1,470 | 1,449 | 1,460 | +5 | +0.3% | 238,400 |
| 2017/03/06 | 1,464 | 1,480 | 1,445 | 1,455 | +9 | +0.6% | 369,300 |
| 2017/03/03 | 1,427 | 1,457 | 1,424 | 1,446 | +21 | +1.5% | 494,900 |
| 2017/03/02 | 1,450 | 1,494 | 1,418 | 1,425 | +64 | +4.7% | 924,100 |
| 2017/03/01 | 1,345 | 1,365 | 1,322 | 1,361 | +19 | +1.4% | 422,600 |
| 2017/02/28 | 1,295 | 1,352 | 1,289 | 1,342 | +62 | +4.8% | 600,800 |
| 2017/02/27 | 1,298 | 1,313 | 1,265 | 1,280 | -10 | -0.8% | 319,300 |
| 2017/02/24 | 1,299 | 1,316 | 1,283 | 1,290 | +8 | +0.6% | 355,700 |
| 2017/02/23 | 1,280 | 1,298 | 1,278 | 1,282 | -11 | -0.9% | 172,500 |
| 2017/02/22 | 1,307 | 1,314 | 1,287 | 1,293 | -8 | -0.6% | 183,700 |
| 2017/02/21 | 1,286 | 1,314 | 1,274 | 1,301 | +18 | +1.4% | 209,500 |
| 2017/02/20 | 1,309 | 1,309 | 1,272 | 1,283 | -32 | -2.4% | 287,900 |
| 2017/02/17 | 1,298 | 1,324 | 1,296 | 1,315 | +21 | +1.6% | 364,400 |
| 2017/02/16 | 1,280 | 1,297 | 1,264 | 1,294 | +23 | +1.8% | 257,900 |
1851～
1900
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
