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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 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 |
1951～
2000
件表示中 / 3725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 | 36,400円 | +10.3% | - | 2.75% | 10.86倍 | 0.35倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| 油研工 | 261,500円 | -3.9% | -9.0% | 5.74% | 9.40倍 | 0.41倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| エアーテック | 104,600円 | -0.1% | -11.7% | 4.78% | 10.89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 |
| エスティック | 91,100円 | - | - | - | - | 0.87倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| 岡野バル | 594,000円 | -15.2% | - | 1.01% | 13.62倍 | 0.85倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
市場注目の銘柄
チャート関連のコラム
