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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,700 | 1,701 | 1,660 | 1,665 | -45 | -2.6% | 87,500 |
| 2018/04/03 | 1,683 | 1,721 | 1,667 | 1,710 | +13 | +0.8% | 54,100 |
| 2018/04/02 | 1,702 | 1,734 | 1,695 | 1,697 | -30 | -1.7% | 58,900 |
| 2018/03/30 | 1,712 | 1,736 | 1,691 | 1,727 | +29 | +1.7% | 69,100 |
| 2018/03/29 | 1,701 | 1,709 | 1,673 | 1,698 | -3 | -0.2% | 53,600 |
| 2018/03/28 | 1,670 | 1,710 | 1,655 | 1,701 | -1,699 | -50% | 66,900 |
| 2018/03/27 | 3,360 | 3,410 | 3,345 | 3,400 | +45 | +1.3% | 29,100 |
| 2018/03/26 | 3,340 | 3,370 | 3,240 | 3,355 | +25 | +0.8% | 43,400 |
| 2018/03/23 | 3,335 | 3,380 | 3,275 | 3,330 | -110 | -3.2% | 46,100 |
| 2018/03/22 | 3,435 | 3,490 | 3,410 | 3,440 | +35 | +1% | 30,500 |
| 2018/03/20 | 3,365 | 3,425 | 3,365 | 3,405 | -15 | -0.4% | 28,300 |
| 2018/03/19 | 3,450 | 3,465 | 3,370 | 3,420 | -40 | -1.2% | 26,900 |
| 2018/03/16 | 3,685 | 3,695 | 3,430 | 3,460 | -225 | -6.1% | 154,300 |
| 2018/03/15 | 3,675 | 3,735 | 3,625 | 3,685 | ±0 | ±0% | 22,100 |
| 2018/03/14 | 3,610 | 3,725 | 3,580 | 3,685 | +5 | +0.1% | 36,100 |
| 2018/03/13 | 3,475 | 3,680 | 3,465 | 3,680 | +225 | +6.5% | 87,200 |
| 2018/03/12 | 3,410 | 3,465 | 3,405 | 3,455 | +80 | +2.4% | 48,000 |
| 2018/03/09 | 3,440 | 3,460 | 3,320 | 3,375 | -55 | -1.6% | 127,500 |
| 2018/03/08 | 3,495 | 3,565 | 3,410 | 3,430 | +205 | +6.4% | 136,100 |
| 2018/03/07 | 3,290 | 3,330 | 3,190 | 3,225 | -35 | -1.1% | 79,300 |
| 2018/03/06 | 3,295 | 3,345 | 3,250 | 3,260 | +5 | +0.2% | 45,700 |
| 2018/03/05 | 3,420 | 3,440 | 3,225 | 3,255 | -150 | -4.4% | 44,300 |
| 2018/03/02 | 3,375 | 3,450 | 3,375 | 3,405 | -85 | -2.4% | 37,100 |
| 2018/03/01 | 3,670 | 3,670 | 3,475 | 3,490 | -180 | -4.9% | 43,900 |
| 2018/02/28 | 3,700 | 3,730 | 3,640 | 3,670 | -5 | -0.1% | 116,400 |
| 2018/02/27 | 3,655 | 3,720 | 3,605 | 3,675 | +85 | +2.4% | 32,600 |
| 2018/02/26 | 3,660 | 3,660 | 3,565 | 3,590 | -25 | -0.7% | 13,800 |
| 2018/02/23 | 3,570 | 3,625 | 3,530 | 3,615 | +80 | +2.3% | 22,000 |
| 2018/02/22 | 3,585 | 3,615 | 3,450 | 3,535 | -50 | -1.4% | 72,000 |
| 2018/02/21 | 3,480 | 3,620 | 3,460 | 3,585 | +140 | +4.1% | 67,300 |
| 2018/02/20 | 3,415 | 3,450 | 3,370 | 3,445 | +60 | +1.8% | 17,600 |
| 2018/02/19 | 3,425 | 3,435 | 3,335 | 3,385 | +30 | +0.9% | 29,500 |
| 2018/02/16 | 3,405 | 3,405 | 3,330 | 3,355 | +35 | +1.1% | 24,700 |
| 2018/02/15 | 3,280 | 3,385 | 3,225 | 3,320 | +110 | +3.4% | 49,000 |
| 2018/02/14 | 3,405 | 3,425 | 3,205 | 3,210 | -125 | -3.7% | 59,300 |
| 2018/02/13 | 3,565 | 3,575 | 3,305 | 3,335 | -195 | -5.5% | 138,500 |
| 2018/02/09 | 3,560 | 3,590 | 3,470 | 3,530 | -170 | -4.6% | 57,300 |
| 2018/02/08 | 3,660 | 3,845 | 3,660 | 3,700 | +85 | +2.4% | 94,200 |
| 2018/02/07 | 3,665 | 3,780 | 3,615 | 3,615 | +75 | +2.1% | 82,000 |
| 2018/02/06 | 3,760 | 3,880 | 3,445 | 3,540 | -200 | -5.3% | 154,600 |
| 2018/02/05 | 3,560 | 3,820 | 3,425 | 3,740 | +110 | +3% | 155,600 |
| 2018/02/02 | 3,665 | 3,700 | 3,605 | 3,630 | -30 | -0.8% | 26,000 |
| 2018/02/01 | 3,660 | 3,700 | 3,590 | 3,660 | -15 | -0.4% | 41,100 |
| 2018/01/31 | 3,650 | 3,710 | 3,600 | 3,675 | +15 | +0.4% | 65,900 |
| 2018/01/30 | 3,680 | 3,725 | 3,645 | 3,660 | -35 | -0.9% | 35,100 |
| 2018/01/29 | 3,655 | 3,700 | 3,625 | 3,695 | +65 | +1.8% | 40,100 |
| 2018/01/26 | 3,595 | 3,645 | 3,585 | 3,630 | +60 | +1.7% | 38,700 |
| 2018/01/25 | 3,590 | 3,615 | 3,525 | 3,570 | -5 | -0.1% | 56,800 |
| 2018/01/24 | 3,625 | 3,665 | 3,560 | 3,575 | -75 | -2.1% | 104,500 |
| 2018/01/23 | 3,715 | 3,745 | 3,630 | 3,650 | -25 | -0.7% | 87,700 |
1751～
1800
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
