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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 216 | 221 | 216 | 216 | -1 | -0.5% | 3,301,000 |
| 2011/07/15 | 215 | 218 | 213 | 217 | ±0 | ±0% | 3,342,000 |
| 2011/07/14 | 216 | 220 | 214 | 217 | +1 | +0.5% | 4,936,000 |
| 2011/07/13 | 216 | 218 | 214 | 216 | -1 | -0.5% | 2,588,000 |
| 2011/07/12 | 221 | 222 | 216 | 217 | -5 | -2.3% | 2,893,000 |
| 2011/07/11 | 221 | 224 | 220 | 222 | -1 | -0.4% | 2,406,000 |
| 2011/07/08 | 226 | 226 | 222 | 223 | -2 | -0.9% | 4,730,000 |
| 2011/07/07 | 221 | 226 | 220 | 225 | +5 | +2.3% | 4,980,000 |
| 2011/07/06 | 216 | 221 | 216 | 220 | +5 | +2.3% | 6,946,000 |
| 2011/07/05 | 223 | 223 | 215 | 215 | -10 | -4.4% | 9,403,000 |
| 2011/07/04 | 225 | 226 | 223 | 225 | +1 | +0.4% | 3,910,000 |
| 2011/07/01 | 231 | 233 | 223 | 224 | -6 | -2.6% | 8,086,000 |
| 2011/06/30 | 228 | 230 | 223 | 230 | +3 | +1.3% | 6,349,000 |
| 2011/06/29 | 227 | 228 | 222 | 227 | -3 | -1.3% | 12,133,000 |
| 2011/06/28 | 244 | 247 | 220 | 230 | -11 | -4.6% | 29,279,000 |
| 2011/06/27 | 239 | 245 | 238 | 241 | +1 | +0.4% | 10,882,000 |
| 2011/06/24 | 241 | 244 | 237 | 240 | -2 | -0.8% | 10,117,000 |
| 2011/06/23 | 241 | 243 | 237 | 242 | +1 | +0.4% | 11,485,000 |
| 2011/06/22 | 229 | 241 | 227 | 241 | +16 | +7.1% | 18,218,000 |
| 2011/06/21 | 226 | 229 | 220 | 225 | ±0 | ±0% | 6,828,000 |
| 2011/06/20 | 230 | 231 | 220 | 225 | -1 | -0.4% | 9,423,000 |
| 2011/06/17 | 234 | 237 | 224 | 226 | -6 | -2.6% | 11,424,000 |
| 2011/06/16 | 230 | 237 | 228 | 232 | +1 | +0.4% | 17,057,000 |
| 2011/06/15 | 236 | 241 | 227 | 231 | -7 | -2.9% | 13,649,000 |
| 2011/06/14 | 242 | 245 | 238 | 238 | ±0 | ±0% | 12,227,000 |
| 2011/06/13 | 237 | 242 | 235 | 238 | +2 | +0.8% | 9,154,000 |
| 2011/06/10 | 245 | 246 | 236 | 236 | -8 | -3.3% | 11,594,000 |
| 2011/06/09 | 245 | 248 | 241 | 244 | -3 | -1.2% | 13,769,000 |
| 2011/06/08 | 242 | 248 | 236 | 247 | +7 | +2.9% | 25,826,000 |
| 2011/06/07 | 229 | 241 | 227 | 240 | +13 | +5.7% | 19,707,000 |
| 2011/06/06 | 232 | 236 | 225 | 227 | -4 | -1.7% | 11,667,000 |
| 2011/06/03 | 239 | 241 | 229 | 231 | -5 | -2.1% | 27,828,000 |
| 2011/06/02 | 229 | 238 | 226 | 236 | +1 | +0.4% | 22,760,000 |
| 2011/06/01 | 226 | 235 | 222 | 235 | +11 | +4.9% | 18,768,000 |
| 2011/05/31 | 225 | 230 | 222 | 224 | -1 | -0.4% | 11,288,000 |
| 2011/05/30 | 223 | 228 | 219 | 225 | +4 | +1.8% | 16,649,000 |
| 2011/05/27 | 214 | 222 | 211 | 221 | +6 | +2.8% | 12,826,000 |
| 2011/05/26 | 212 | 218 | 211 | 215 | +7 | +3.4% | 13,406,000 |
| 2011/05/25 | 226 | 227 | 208 | 208 | -15 | -6.7% | 21,191,000 |
| 2011/05/24 | 221 | 235 | 220 | 223 | +1 | +0.5% | 37,351,000 |
| 2011/05/23 | 221 | 230 | 218 | 222 | ±0 | ±0% | 25,817,000 |
| 2011/05/20 | 215 | 224 | 213 | 222 | +14 | +6.7% | 38,453,000 |
| 2011/05/19 | 211 | 214 | 207 | 208 | +1 | +0.5% | 23,882,000 |
| 2011/05/18 | 196 | 208 | 193 | 207 | +16 | +8.4% | 14,987,000 |
| 2011/05/17 | 183 | 192 | 182 | 191 | +6 | +3.2% | 2,439,000 |
| 2011/05/16 | 186 | 189 | 184 | 185 | -9 | -4.6% | 5,201,000 |
| 2011/05/13 | 203 | 204 | 193 | 194 | -8 | -4% | 3,485,000 |
| 2011/05/12 | 205 | 209 | 202 | 202 | -5 | -2.4% | 3,294,000 |
| 2011/05/11 | 205 | 211 | 203 | 207 | +3 | +1.5% | 5,204,000 |
| 2011/05/10 | 202 | 206 | 199 | 204 | +2 | +1% | 6,151,000 |
3451～
3500
件表示中 / 3768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 | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43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 |
| ＴＯＹＯイノベ | 66,300円 | +11.0% | - | 5.28% | 90.57倍 | 0.79倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 油研工 | 282,200円 | -3.3% | -27.2% | 5.32% | 12.42倍 | 0.44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 |
| エスティック | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03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 |
| ミクロン精密 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
市場注目の銘柄
チャート関連のコラム
