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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,149 | 1,178 | 1,149 | 1,175 | +32 | +2.8% | 430,900 |
| 2015/11/20 | 1,150 | 1,150 | 1,136 | 1,143 | -9 | -0.8% | 346,000 |
| 2015/11/19 | 1,148 | 1,154 | 1,139 | 1,152 | +10 | +0.9% | 409,700 |
| 2015/11/18 | 1,151 | 1,152 | 1,137 | 1,142 | -15 | -1.3% | 481,900 |
| 2015/11/17 | 1,130 | 1,160 | 1,130 | 1,157 | +35 | +3.1% | 570,000 |
| 2015/11/16 | 1,154 | 1,154 | 1,121 | 1,122 | -39 | -3.4% | 622,200 |
| 2015/11/13 | 1,163 | 1,170 | 1,152 | 1,161 | -19 | -1.6% | 650,600 |
| 2015/11/12 | 1,205 | 1,213 | 1,174 | 1,180 | -33 | -2.7% | 1,115,500 |
| 2015/11/11 | 1,222 | 1,230 | 1,205 | 1,213 | -8 | -0.7% | 821,400 |
| 2015/11/10 | 1,233 | 1,240 | 1,199 | 1,221 | +6 | +0.5% | 1,759,500 |
| 2015/11/09 | 1,250 | 1,280 | 1,204 | 1,215 | -364 | -23.1% | 3,932,700 |
| 2015/11/06 | 1,559 | 1,595 | 1,544 | 1,579 | +20 | +1.3% | 545,500 |
| 2015/11/05 | 1,560 | 1,567 | 1,527 | 1,559 | -1 | -0.1% | 314,200 |
| 2015/11/04 | 1,572 | 1,587 | 1,533 | 1,560 | +15 | +1% | 554,700 |
| 2015/11/02 | 1,511 | 1,567 | 1,496 | 1,545 | +34 | +2.3% | 484,800 |
| 2015/10/30 | 1,536 | 1,536 | 1,487 | 1,511 | -30 | -1.9% | 529,700 |
| 2015/10/29 | 1,527 | 1,542 | 1,507 | 1,541 | +30 | +2% | 496,700 |
| 2015/10/28 | 1,483 | 1,516 | 1,482 | 1,511 | +26 | +1.8% | 342,500 |
| 2015/10/27 | 1,514 | 1,555 | 1,480 | 1,485 | -20 | -1.3% | 911,500 |
| 2015/10/26 | 1,436 | 1,514 | 1,428 | 1,505 | +90 | +6.4% | 1,076,900 |
| 2015/10/23 | 1,446 | 1,446 | 1,408 | 1,415 | +29 | +2.1% | 336,600 |
| 2015/10/22 | 1,380 | 1,412 | 1,359 | 1,386 | +6 | +0.4% | 306,200 |
| 2015/10/21 | 1,346 | 1,386 | 1,332 | 1,380 | +34 | +2.5% | 271,600 |
| 2015/10/20 | 1,350 | 1,358 | 1,330 | 1,346 | +4 | +0.3% | 218,000 |
| 2015/10/19 | 1,401 | 1,408 | 1,326 | 1,342 | -47 | -3.4% | 565,800 |
| 2015/10/16 | 1,435 | 1,462 | 1,387 | 1,389 | -35 | -2.5% | 547,400 |
| 2015/10/15 | 1,391 | 1,433 | 1,380 | 1,424 | ±0 | ±0% | 459,200 |
| 2015/10/14 | 1,445 | 1,445 | 1,386 | 1,424 | -44 | -3% | 402,100 |
| 2015/10/13 | 1,483 | 1,490 | 1,465 | 1,468 | -16 | -1.1% | 272,000 |
| 2015/10/09 | 1,440 | 1,496 | 1,440 | 1,484 | +51 | +3.6% | 441,600 |
| 2015/10/08 | 1,434 | 1,469 | 1,424 | 1,433 | +2 | +0.1% | 333,400 |
| 2015/10/07 | 1,410 | 1,435 | 1,400 | 1,431 | +30 | +2.1% | 294,600 |
| 2015/10/06 | 1,422 | 1,460 | 1,397 | 1,401 | +9 | +0.6% | 315,100 |
| 2015/10/05 | 1,321 | 1,417 | 1,321 | 1,392 | +80 | +6.1% | 555,000 |
| 2015/10/02 | 1,290 | 1,326 | 1,270 | 1,312 | -4 | -0.3% | 204,700 |
| 2015/10/01 | 1,286 | 1,329 | 1,281 | 1,316 | +43 | +3.4% | 259,900 |
| 2015/09/30 | 1,255 | 1,290 | 1,242 | 1,273 | +27 | +2.2% | 349,300 |
| 2015/09/29 | 1,301 | 1,301 | 1,241 | 1,246 | -98 | -7.3% | 511,200 |
| 2015/09/28 | 1,337 | 1,384 | 1,330 | 1,344 | -7 | -0.5% | 219,100 |
| 2015/09/25 | 1,354 | 1,367 | 1,312 | 1,351 | -16 | -1.2% | 376,400 |
| 2015/09/24 | 1,421 | 1,433 | 1,359 | 1,367 | -73 | -5.1% | 365,200 |
| 2015/09/18 | 1,442 | 1,469 | 1,424 | 1,440 | -21 | -1.4% | 308,000 |
| 2015/09/17 | 1,403 | 1,474 | 1,395 | 1,461 | +88 | +6.4% | 601,900 |
| 2015/09/16 | 1,389 | 1,405 | 1,341 | 1,373 | +4 | +0.3% | 342,200 |
| 2015/09/15 | 1,392 | 1,436 | 1,368 | 1,369 | -1 | -0.1% | 308,800 |
| 2015/09/14 | 1,370 | 1,414 | 1,366 | 1,370 | ±0 | ±0% | 279,300 |
| 2015/09/11 | 1,380 | 1,406 | 1,364 | 1,370 | -40 | -2.8% | 352,700 |
| 2015/09/10 | 1,379 | 1,415 | 1,354 | 1,410 | +23 | +1.7% | 267,300 |
| 2015/09/09 | 1,349 | 1,393 | 1,343 | 1,387 | +79 | +6% | 307,600 |
| 2015/09/08 | 1,311 | 1,354 | 1,307 | 1,308 | -22 | -1.7% | 188,300 |
2201～
2250
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
