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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/08/05 | 156 | 157 | 152 | 154 | -1 | -0.6% | 2,506,000 |
| 2010/08/04 | 155 | 156 | 151 | 155 | -3 | -1.9% | 3,693,000 |
| 2010/08/03 | 160 | 161 | 155 | 158 | +1 | +0.6% | 2,490,000 |
| 2010/08/02 | 157 | 159 | 154 | 157 | -1 | -0.6% | 2,903,000 |
| 2010/07/30 | 164 | 164 | 158 | 158 | -7 | -4.2% | 4,345,000 |
| 2010/07/29 | 161 | 168 | 160 | 165 | +2 | +1.2% | 8,074,000 |
| 2010/07/28 | 165 | 167 | 161 | 163 | ±0 | ±0% | 4,903,000 |
| 2010/07/27 | 167 | 167 | 161 | 163 | -3 | -1.8% | 5,301,000 |
| 2010/07/26 | 155 | 167 | 154 | 166 | +13 | +8.5% | 8,511,000 |
| 2010/07/23 | 152 | 153 | 149 | 153 | +5 | +3.4% | 6,093,000 |
| 2010/07/22 | 154 | 155 | 145 | 148 | -7 | -4.5% | 9,330,000 |
| 2010/07/21 | 163 | 166 | 155 | 155 | -6 | -3.7% | 7,880,000 |
| 2010/07/20 | 161 | 163 | 160 | 161 | -3 | -1.8% | 4,023,000 |
| 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 |
3651～
3700
件表示中 / 3767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 | 42,000円 | +10.3% | - | 2.38% | 12.53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 |
| 油研工 | 282,200円 | -3.3% | -27.2% | 5.32% | 12.41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 |
| エアーテック | 119,000円 | -0.1% | -11.7% | 4.62% | 12.42倍 | 0.83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 |
| タクミナ | 160,900円 | +2.5% | +2.1% | 3.11% | 9.07倍 | 1.07倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
市場注目の銘柄
チャート関連のコラム
