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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 169 | 169 | 162 | 164 | -7 | -4.1% | 7,252,000 |
| 2010/07/15 | 174 | 174 | 170 | 171 | -4 | -2.3% | 5,645,000 |
| 2010/07/14 | 174 | 176 | 172 | 175 | +5 | +2.9% | 8,790,000 |
| 2010/07/13 | 171 | 175 | 168 | 170 | +1 | +0.6% | 9,416,000 |
| 2010/07/12 | 169 | 174 | 168 | 169 | -1 | -0.6% | 4,689,000 |
| 2010/07/09 | 172 | 173 | 167 | 170 | -2 | -1.2% | 5,790,000 |
| 2010/07/08 | 176 | 176 | 171 | 172 | +4 | +2.4% | 8,109,000 |
| 2010/07/07 | 171 | 176 | 166 | 168 | -3 | -1.8% | 11,670,000 |
| 2010/07/06 | 169 | 173 | 162 | 171 | ±0 | ±0% | 10,773,000 |
| 2010/07/05 | 165 | 174 | 165 | 171 | +4 | +2.4% | 10,088,000 |
| 2010/07/02 | 163 | 170 | 160 | 167 | +5 | +3.1% | 13,842,000 |
| 2010/07/01 | 173 | 175 | 161 | 162 | -13 | -7.4% | 14,491,000 |
| 2010/06/30 | 182 | 185 | 172 | 175 | -12 | -6.4% | 18,997,000 |
| 2010/06/29 | 187 | 193 | 183 | 187 | +5 | +2.7% | 26,509,000 |
| 2010/06/28 | 194 | 194 | 178 | 182 | -9 | -4.7% | 9,619,000 |
| 2010/06/25 | 202 | 206 | 189 | 191 | -13 | -6.4% | 14,566,000 |
| 2010/06/24 | 197 | 208 | 197 | 204 | +4 | +2% | 16,962,000 |
| 2010/06/23 | 192 | 201 | 191 | 200 | +4 | +2% | 8,695,000 |
| 2010/06/22 | 196 | 199 | 193 | 196 | -5 | -2.5% | 6,444,000 |
| 2010/06/21 | 204 | 204 | 197 | 201 | +7 | +3.6% | 14,977,000 |
| 2010/06/18 | 195 | 199 | 185 | 194 | -1 | -0.5% | 22,890,000 |
| 2010/06/17 | 206 | 210 | 194 | 195 | -19 | -8.9% | 38,786,000 |
| 2010/06/16 | 209 | 218 | 206 | 214 | +12 | +5.9% | 60,237,000 |
| 2010/06/15 | 204 | 214 | 200 | 202 | -3 | -1.5% | 73,362,000 |
| 2010/06/14 | 194 | 205 | 192 | 205 | +14 | +7.3% | 51,529,000 |
| 2010/06/11 | 183 | 192 | 178 | 191 | +12 | +6.7% | 27,796,000 |
| 2010/06/10 | 185 | 188 | 172 | 179 | -2 | -1.1% | 38,506,000 |
| 2010/06/09 | 196 | 201 | 178 | 181 | -13 | -6.7% | 65,708,000 |
| 2010/06/08 | 177 | 194 | 177 | 194 | +14 | +7.8% | 45,229,000 |
| 2010/06/07 | 177 | 186 | 176 | 180 | ±0 | ±0% | 54,079,000 |
| 2010/06/04 | 161 | 183 | 161 | 180 | +22 | +13.9% | 46,266,000 |
| 2010/06/03 | 158 | 160 | 154 | 158 | +4 | +2.6% | 2,794,000 |
| 2010/06/02 | 155 | 159 | 152 | 154 | -3 | -1.9% | 4,461,000 |
| 2010/06/01 | 162 | 164 | 156 | 157 | -6 | -3.7% | 3,600,000 |
| 2010/05/31 | 160 | 165 | 159 | 163 | +3 | +1.9% | 3,985,000 |
| 2010/05/28 | 158 | 164 | 157 | 160 | +7 | +4.6% | 9,455,000 |
| 2010/05/27 | 148 | 155 | 148 | 153 | +3 | +2% | 6,323,000 |
| 2010/05/26 | 154 | 155 | 146 | 150 | +1 | +0.7% | 4,336,000 |
| 2010/05/25 | 153 | 159 | 148 | 149 | -6 | -3.9% | 7,401,000 |
| 2010/05/24 | 156 | 160 | 149 | 155 | +3 | +2% | 8,525,000 |
| 2010/05/21 | 148 | 153 | 147 | 152 | -1 | -0.7% | 6,477,000 |
| 2010/05/20 | 155 | 158 | 152 | 153 | -5 | -3.2% | 4,116,000 |
| 2010/05/19 | 147 | 160 | 146 | 158 | +7 | +4.6% | 8,542,000 |
| 2010/05/18 | 165 | 166 | 148 | 151 | -12 | -7.4% | 9,524,000 |
| 2010/05/17 | 179 | 183 | 162 | 163 | -13 | -7.4% | 9,345,000 |
| 2010/05/14 | 169 | 180 | 169 | 176 | +6 | +3.5% | 13,129,000 |
| 2010/05/13 | 164 | 170 | 162 | 170 | +10 | +6.3% | 2,242,000 |
| 2010/05/12 | 165 | 166 | 158 | 160 | -4 | -2.4% | 2,425,000 |
| 2010/05/11 | 169 | 170 | 164 | 164 | -2 | -1.2% | 2,725,000 |
| 2010/05/10 | 163 | 170 | 163 | 166 | +1 | +0.6% | 2,377,000 |
3551～
3600
件表示中 / 3623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 | 35,400円 | -0.8% | - | 0.00% | - | 0.32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 |
| エスティック | 90,900円 | +10.5% | +5.6% | 2.97% | 7.90倍 | 0.94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 |
| 小田原 | 166,200円 | +12.2% | -18.7% | 3.01% | 7.97倍 | 0.59倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| 丸山製 | 202,500円 | +2.5% | +8.2% | 3.70% | 11.81倍 | 0.42倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 岡野バル | 540,000円 | -21.6% | - | 0.67% | 22.13倍 | 0.77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
