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 |
|---|---|---|---|---|---|---|---|
| 2015/08/20 | 1,627 | 1,690 | 1,627 | 1,660 | +38 | +2.3% | 645,700 |
| 2015/08/19 | 1,630 | 1,664 | 1,603 | 1,622 | -25 | -1.5% | 428,500 |
| 2015/08/18 | 1,579 | 1,667 | 1,578 | 1,647 | +56 | +3.5% | 382,100 |
| 2015/08/17 | 1,611 | 1,622 | 1,579 | 1,591 | -36 | -2.2% | 341,200 |
| 2015/08/14 | 1,641 | 1,645 | 1,602 | 1,627 | -23 | -1.4% | 289,500 |
| 2015/08/13 | 1,624 | 1,668 | 1,620 | 1,650 | +10 | +0.6% | 285,900 |
| 2015/08/12 | 1,690 | 1,690 | 1,616 | 1,640 | -87 | -5% | 658,500 |
| 2015/08/11 | 1,731 | 1,776 | 1,710 | 1,727 | +13 | +0.8% | 763,200 |
| 2015/08/10 | 1,660 | 1,738 | 1,631 | 1,714 | +36 | +2.1% | 977,400 |
| 2015/08/07 | 1,566 | 1,689 | 1,566 | 1,678 | +158 | +10.4% | 2,199,900 |
| 2015/08/06 | 1,502 | 1,554 | 1,496 | 1,520 | +63 | +4.3% | 845,000 |
| 2015/08/05 | 1,419 | 1,482 | 1,403 | 1,457 | +24 | +1.7% | 463,500 |
| 2015/08/04 | 1,400 | 1,437 | 1,400 | 1,433 | +26 | +1.8% | 382,300 |
| 2015/08/03 | 1,425 | 1,440 | 1,401 | 1,407 | -22 | -1.5% | 261,300 |
| 2015/07/31 | 1,371 | 1,440 | 1,364 | 1,429 | +51 | +3.7% | 439,800 |
| 2015/07/30 | 1,400 | 1,406 | 1,370 | 1,378 | -30 | -2.1% | 658,800 |
| 2015/07/29 | 1,487 | 1,488 | 1,401 | 1,408 | -67 | -4.5% | 668,700 |
| 2015/07/28 | 1,455 | 1,491 | 1,447 | 1,475 | -3 | -0.2% | 302,700 |
| 2015/07/27 | 1,469 | 1,491 | 1,460 | 1,478 | -21 | -1.4% | 240,200 |
| 2015/07/24 | 1,512 | 1,533 | 1,498 | 1,499 | -15 | -1% | 216,000 |
| 2015/07/23 | 1,520 | 1,521 | 1,496 | 1,514 | -18 | -1.2% | 276,700 |
| 2015/07/22 | 1,545 | 1,550 | 1,524 | 1,532 | -27 | -1.7% | 181,400 |
| 2015/07/21 | 1,553 | 1,570 | 1,540 | 1,559 | +7 | +0.5% | 171,900 |
| 2015/07/17 | 1,509 | 1,558 | 1,508 | 1,552 | +32 | +2.1% | 348,000 |
| 2015/07/16 | 1,549 | 1,549 | 1,495 | 1,520 | -5 | -0.3% | 417,600 |
| 2015/07/15 | 1,549 | 1,571 | 1,513 | 1,525 | -36 | -2.3% | 277,700 |
| 2015/07/14 | 1,548 | 1,587 | 1,538 | 1,561 | +51 | +3.4% | 512,400 |
| 2015/07/13 | 1,491 | 1,538 | 1,491 | 1,510 | +24 | +1.6% | 390,000 |
| 2015/07/10 | 1,537 | 1,545 | 1,470 | 1,486 | -55 | -3.6% | 669,800 |
| 2015/07/09 | 1,450 | 1,550 | 1,410 | 1,541 | +8 | +0.5% | 677,200 |
| 2015/07/08 | 1,606 | 1,611 | 1,524 | 1,533 | -82 | -5.1% | 759,300 |
| 2015/07/07 | 1,627 | 1,636 | 1,606 | 1,615 | -7 | -0.4% | 322,000 |
| 2015/07/06 | 1,619 | 1,641 | 1,602 | 1,622 | -28 | -1.7% | 366,900 |
| 2015/07/03 | 1,624 | 1,678 | 1,620 | 1,650 | +17 | +1% | 527,300 |
| 2015/07/02 | 1,643 | 1,652 | 1,615 | 1,633 | ±0 | ±0% | 321,100 |
| 2015/07/01 | 1,639 | 1,639 | 1,608 | 1,633 | -14 | -0.9% | 420,300 |
| 2015/06/30 | 1,653 | 1,672 | 1,625 | 1,647 | -29 | -1.7% | 474,900 |
| 2015/06/29 | 1,674 | 1,717 | 1,674 | 1,676 | -78 | -4.4% | 481,000 |
| 2015/06/26 | 1,740 | 1,756 | 1,700 | 1,754 | +1,410 | +409.9% | 410,100 |
| 2015/06/25 | 344 | 347 | 343 | 344 | -5 | -1.4% | 1,583,000 |
| 2015/06/24 | 339 | 354 | 339 | 349 | +8 | +2.3% | 2,540,000 |
| 2015/06/23 | 337 | 342 | 336 | 341 | +4 | +1.2% | 1,959,000 |
| 2015/06/22 | 339 | 340 | 336 | 337 | +1 | +0.3% | 1,377,000 |
| 2015/06/19 | 333 | 339 | 333 | 336 | +4 | +1.2% | 2,141,000 |
| 2015/06/18 | 338 | 341 | 330 | 332 | -10 | -2.9% | 3,564,000 |
| 2015/06/17 | 351 | 352 | 337 | 342 | -8 | -2.3% | 5,017,000 |
| 2015/06/16 | 356 | 357 | 350 | 350 | -8 | -2.2% | 2,774,000 |
| 2015/06/15 | 360 | 360 | 356 | 358 | -3 | -0.8% | 1,409,000 |
| 2015/06/12 | 358 | 363 | 357 | 361 | +3 | +0.8% | 2,612,000 |
| 2015/06/11 | 359 | 360 | 355 | 358 | +1 | +0.3% | 2,270,000 |
2401～
2450
件表示中 / 3724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 | 36,500円 | +10.3% | - | 2.74% | 10.89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 |
| 岡野バル | 616,000円 | -15.2% | - | 0.97% | 14.12倍 | 0.88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 |
| 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 | 90,100円 | - | - | - | - | 0.86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 |
| ジェイイーティ | 77,700円 | +5.3% | +4.2% | 0.90% | 27.56倍 | 0.82倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
市場注目の銘柄
チャート関連のコラム
