ＹＵＳＨＩＮ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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 686 | 689 | 682 | 689 | +7 | +1% | 44,300 |
| 2022/02/28 | 685 | 686 | 676 | 682 | ±0 | ±0% | 38,900 |
| 2022/02/25 | 680 | 682 | 667 | 682 | +2 | +0.3% | 43,600 |
| 2022/02/24 | 679 | 683 | 668 | 680 | +6 | +0.9% | 38,300 |
| 2022/02/22 | 680 | 680 | 671 | 674 | -10 | -1.5% | 39,900 |
| 2022/02/21 | 687 | 689 | 684 | 684 | -10 | -1.4% | 23,400 |
| 2022/02/18 | 690 | 698 | 684 | 694 | -3 | -0.4% | 35,800 |
| 2022/02/17 | 692 | 697 | 687 | 697 | +1 | +0.1% | 31,500 |
| 2022/02/16 | 697 | 697 | 687 | 696 | +7 | +1% | 26,900 |
| 2022/02/15 | 693 | 696 | 684 | 689 | -1 | -0.1% | 42,000 |
| 2022/02/14 | 692 | 693 | 684 | 690 | -9 | -1.3% | 45,900 |
| 2022/02/10 | 694 | 699 | 692 | 699 | +12 | +1.7% | 33,400 |
| 2022/02/09 | 691 | 693 | 686 | 687 | -1 | -0.1% | 28,600 |
| 2022/02/08 | 699 | 699 | 686 | 688 | -9 | -1.3% | 33,400 |
| 2022/02/07 | 697 | 704 | 693 | 697 | +1 | +0.1% | 36,800 |
| 2022/02/04 | 700 | 704 | 687 | 696 | -7 | -1% | 45,900 |
| 2022/02/03 | 710 | 715 | 695 | 703 | -7 | -1% | 63,000 |
| 2022/02/02 | 698 | 716 | 698 | 710 | +17 | +2.5% | 30,800 |
| 2022/02/01 | 700 | 702 | 692 | 693 | -8 | -1.1% | 27,400 |
| 2022/01/31 | 706 | 706 | 696 | 701 | -8 | -1.1% | 26,300 |
| 2022/01/28 | 693 | 709 | 693 | 709 | +22 | +3.2% | 34,000 |
| 2022/01/27 | 709 | 709 | 687 | 687 | -18 | -2.6% | 59,700 |
| 2022/01/26 | 708 | 712 | 697 | 705 | -1 | -0.1% | 36,900 |
| 2022/01/25 | 719 | 719 | 705 | 706 | -16 | -2.2% | 36,900 |
| 2022/01/24 | 715 | 722 | 710 | 722 | +5 | +0.7% | 16,800 |
| 2022/01/21 | 710 | 718 | 709 | 717 | +4 | +0.6% | 18,500 |
| 2022/01/20 | 710 | 722 | 710 | 713 | +4 | +0.6% | 20,800 |
| 2022/01/19 | 716 | 718 | 709 | 709 | -11 | -1.5% | 48,000 |
| 2022/01/18 | 736 | 737 | 720 | 720 | -16 | -2.2% | 58,200 |
| 2022/01/17 | 734 | 736 | 729 | 736 | +3 | +0.4% | 25,000 |
| 2022/01/14 | 735 | 738 | 728 | 733 | -4 | -0.5% | 30,300 |
| 2022/01/13 | 745 | 747 | 736 | 737 | -12 | -1.6% | 68,100 |
| 2022/01/12 | 738 | 751 | 737 | 749 | +11 | +1.5% | 33,100 |
| 2022/01/11 | 742 | 749 | 734 | 738 | -8 | -1.1% | 30,600 |
| 2022/01/07 | 748 | 753 | 736 | 746 | -4 | -0.5% | 39,100 |
| 2022/01/06 | 759 | 764 | 750 | 750 | -9 | -1.2% | 24,300 |
| 2022/01/05 | 767 | 767 | 753 | 759 | +1 | +0.1% | 21,700 |
| 2022/01/04 | 752 | 759 | 746 | 758 | +6 | +0.8% | 20,600 |
| 2021/12/30 | 753 | 754 | 745 | 752 | -1 | -0.1% | 15,700 |
| 2021/12/29 | 742 | 753 | 741 | 753 | +11 | +1.5% | 20,000 |
| 2021/12/28 | 740 | 742 | 735 | 742 | +10 | +1.4% | 29,700 |
| 2021/12/27 | 734 | 735 | 727 | 732 | -1 | -0.1% | 34,700 |
| 2021/12/24 | 740 | 741 | 729 | 733 | -5 | -0.7% | 29,200 |
| 2021/12/23 | 734 | 739 | 733 | 738 | +7 | +1% | 24,000 |
| 2021/12/22 | 731 | 735 | 728 | 731 | -5 | -0.7% | 33,100 |
| 2021/12/21 | 739 | 743 | 728 | 736 | +8 | +1.1% | 31,200 |
| 2021/12/20 | 739 | 753 | 728 | 728 | +4 | +0.6% | 48,300 |
| 2021/12/17 | 762 | 767 | 724 | 724 | -41 | -5.4% | 89,600 |
| 2021/12/16 | 760 | 765 | 752 | 765 | +17 | +2.3% | 34,600 |
| 2021/12/15 | 752 | 755 | 748 | 748 | -4 | -0.5% | 29,500 |
801～
850
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ＹＵＳＨＩＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＹＵＳＨＩＮ | 60,700円 | -4.3% | -13.2% | 3.29% | 13.77倍 | 0.59倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| ヒラノテク | 146,500円 | -30.7% | -15.5% | 5.73% | 20.14倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 電業社 | 466,000円 | -0.3% | -8.8% | 3.86% | 8.78倍 | 0.69倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| サムコ | 267,200円 | +11.7% | +9.2% | 2.25% | 13.85倍 | 1.71倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| ジャノメ | 116,200円 | +10.1% | +6.1% | 4.73% | 13.84倍 | 0.60倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
市場注目の銘柄
チャート関連のコラム
