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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 129 | 132 | 129 | 130 | +1 | +0.8% | 811,000 |
| 2010/10/18 | 131 | 134 | 129 | 129 | -3 | -2.3% | 1,287,000 |
| 2010/10/15 | 131 | 134 | 130 | 132 | -2 | -1.5% | 1,956,000 |
| 2010/10/14 | 136 | 137 | 132 | 134 | -2 | -1.5% | 2,090,000 |
| 2010/10/13 | 136 | 138 | 134 | 136 | +1 | +0.7% | 1,835,000 |
| 2010/10/12 | 140 | 140 | 135 | 135 | -4 | -2.9% | 1,772,000 |
| 2010/10/08 | 139 | 141 | 138 | 139 | -2 | -1.4% | 2,630,000 |
| 2010/10/07 | 141 | 143 | 140 | 141 | -2 | -1.4% | 1,995,000 |
| 2010/10/06 | 139 | 144 | 138 | 143 | +6 | +4.4% | 2,434,000 |
| 2010/10/05 | 136 | 139 | 134 | 137 | ±0 | ±0% | 2,721,000 |
| 2010/10/04 | 142 | 142 | 136 | 137 | -6 | -4.2% | 3,632,000 |
| 2010/10/01 | 147 | 148 | 143 | 143 | -4 | -2.7% | 2,515,000 |
| 2010/09/30 | 153 | 155 | 146 | 147 | -5 | -3.3% | 2,225,000 |
| 2010/09/29 | 145 | 154 | 145 | 152 | +6 | +4.1% | 4,354,000 |
| 2010/09/28 | 144 | 148 | 143 | 146 | ±0 | ±0% | 2,223,000 |
| 2010/09/27 | 146 | 147 | 144 | 146 | +1 | +0.7% | 2,507,000 |
| 2010/09/24 | 150 | 151 | 145 | 145 | -7 | -4.6% | 5,307,000 |
| 2010/09/22 | 156 | 156 | 152 | 152 | -6 | -3.8% | 3,584,000 |
| 2010/09/21 | 161 | 164 | 158 | 158 | -3 | -1.9% | 3,519,000 |
| 2010/09/17 | 160 | 163 | 159 | 161 | +1 | +0.6% | 3,800,000 |
| 2010/09/16 | 158 | 164 | 157 | 160 | +3 | +1.9% | 9,483,000 |
| 2010/09/15 | 158 | 161 | 152 | 157 | -4 | -2.5% | 7,327,000 |
| 2010/09/14 | 165 | 166 | 159 | 161 | -6 | -3.6% | 5,097,000 |
| 2010/09/13 | 163 | 169 | 163 | 167 | +5 | +3.1% | 8,624,000 |
| 2010/09/10 | 159 | 163 | 157 | 162 | +4 | +2.5% | 10,706,000 |
| 2010/09/09 | 160 | 162 | 156 | 158 | ±0 | ±0% | 13,845,000 |
| 2010/09/08 | 152 | 158 | 151 | 158 | +2 | +1.3% | 13,010,000 |
| 2010/09/07 | 156 | 161 | 153 | 156 | +1 | +0.6% | 20,687,000 |
| 2010/09/06 | 139 | 157 | 139 | 155 | +17 | +12.3% | 16,590,000 |
| 2010/09/03 | 135 | 138 | 134 | 138 | +3 | +2.2% | 1,765,000 |
| 2010/09/02 | 135 | 137 | 133 | 135 | +4 | +3.1% | 3,873,000 |
| 2010/09/01 | 129 | 132 | 128 | 131 | +2 | +1.6% | 1,458,000 |
| 2010/08/31 | 132 | 133 | 129 | 129 | -5 | -3.7% | 2,045,000 |
| 2010/08/30 | 140 | 140 | 134 | 134 | -1 | -0.7% | 2,089,000 |
| 2010/08/27 | 128 | 136 | 126 | 135 | +4 | +3.1% | 2,638,000 |
| 2010/08/26 | 131 | 132 | 128 | 131 | +3 | +2.3% | 1,511,000 |
| 2010/08/25 | 128 | 131 | 125 | 128 | -2 | -1.5% | 3,558,000 |
| 2010/08/24 | 138 | 139 | 129 | 130 | -9 | -6.5% | 3,365,000 |
| 2010/08/23 | 139 | 140 | 137 | 139 | -1 | -0.7% | 1,567,000 |
| 2010/08/20 | 139 | 145 | 139 | 140 | -2 | -1.4% | 2,484,000 |
| 2010/08/19 | 137 | 143 | 137 | 142 | +2 | +1.4% | 3,577,000 |
| 2010/08/18 | 143 | 144 | 137 | 140 | -1 | -0.7% | 3,402,000 |
| 2010/08/17 | 142 | 144 | 140 | 141 | -3 | -2.1% | 2,564,000 |
| 2010/08/16 | 143 | 145 | 141 | 144 | -1 | -0.7% | 1,215,000 |
| 2010/08/13 | 144 | 146 | 140 | 145 | +1 | +0.7% | 2,055,000 |
| 2010/08/12 | 143 | 145 | 141 | 144 | -4 | -2.7% | 4,428,000 |
| 2010/08/11 | 150 | 151 | 147 | 148 | -4 | -2.6% | 2,570,000 |
| 2010/08/10 | 156 | 159 | 152 | 152 | -3 | -1.9% | 3,310,000 |
| 2010/08/09 | 155 | 156 | 153 | 155 | -2 | -1.3% | 2,455,000 |
| 2010/08/06 | 153 | 160 | 152 | 157 | +3 | +1.9% | 4,305,000 |
3451～
3500
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
