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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 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 |
| 2017/02/15 | 1,290 | 1,300 | 1,263 | 1,271 | -21 | -1.6% | 307,000 |
| 2017/02/14 | 1,327 | 1,340 | 1,289 | 1,292 | -31 | -2.3% | 383,600 |
| 2017/02/13 | 1,280 | 1,339 | 1,272 | 1,323 | +98 | +8% | 1,054,200 |
| 2017/02/10 | 1,200 | 1,230 | 1,189 | 1,225 | +41 | +3.5% | 251,200 |
| 2017/02/09 | 1,209 | 1,209 | 1,179 | 1,184 | -22 | -1.8% | 129,200 |
| 2017/02/08 | 1,192 | 1,208 | 1,191 | 1,206 | +13 | +1.1% | 88,200 |
| 2017/02/07 | 1,191 | 1,203 | 1,184 | 1,193 | -4 | -0.3% | 150,500 |
| 2017/02/06 | 1,222 | 1,229 | 1,184 | 1,197 | -16 | -1.3% | 206,300 |
| 2017/02/03 | 1,233 | 1,249 | 1,210 | 1,213 | -12 | -1% | 233,300 |
| 2017/02/02 | 1,235 | 1,263 | 1,220 | 1,225 | +16 | +1.3% | 313,900 |
| 2017/02/01 | 1,187 | 1,220 | 1,171 | 1,209 | -8 | -0.7% | 302,500 |
2001～
2050
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
