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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 3,735 | 3,735 | 3,650 | 3,675 | +10 | +0.3% | 38,700 |
| 2018/01/19 | 3,580 | 3,670 | 3,580 | 3,665 | +65 | +1.8% | 48,900 |
| 2018/01/18 | 3,720 | 3,720 | 3,585 | 3,600 | -50 | -1.4% | 74,200 |
| 2018/01/17 | 3,480 | 3,665 | 3,480 | 3,650 | +165 | +4.7% | 84,000 |
| 2018/01/16 | 3,470 | 3,490 | 3,430 | 3,485 | +35 | +1% | 35,900 |
| 2018/01/15 | 3,455 | 3,475 | 3,420 | 3,450 | -5 | -0.1% | 32,300 |
| 2018/01/12 | 3,465 | 3,495 | 3,450 | 3,455 | -10 | -0.3% | 26,500 |
| 2018/01/11 | 3,440 | 3,500 | 3,435 | 3,465 | +50 | +1.5% | 64,900 |
| 2018/01/10 | 3,365 | 3,420 | 3,310 | 3,415 | +80 | +2.4% | 55,500 |
| 2018/01/09 | 3,305 | 3,350 | 3,290 | 3,335 | +30 | +0.9% | 41,100 |
| 2018/01/05 | 3,280 | 3,315 | 3,265 | 3,305 | +40 | +1.2% | 30,600 |
| 2018/01/04 | 3,250 | 3,290 | 3,245 | 3,265 | +50 | +1.6% | 32,800 |
| 2017/12/29 | 3,155 | 3,245 | 3,155 | 3,215 | +60 | +1.9% | 57,300 |
| 2017/12/28 | 3,195 | 3,205 | 3,140 | 3,155 | -35 | -1.1% | 15,200 |
| 2017/12/27 | 3,075 | 3,220 | 3,075 | 3,190 | +110 | +3.6% | 70,000 |
| 2017/12/26 | 3,170 | 3,170 | 3,060 | 3,080 | -50 | -1.6% | 39,700 |
| 2017/12/25 | 3,135 | 3,135 | 3,090 | 3,130 | +30 | +1% | 19,800 |
| 2017/12/22 | 3,100 | 3,140 | 3,090 | 3,100 | +45 | +1.5% | 67,000 |
| 2017/12/21 | 3,065 | 3,110 | 3,050 | 3,055 | +15 | +0.5% | 42,000 |
| 2017/12/20 | 3,090 | 3,115 | 3,035 | 3,040 | -65 | -2.1% | 55,500 |
| 2017/12/19 | 3,140 | 3,165 | 3,095 | 3,105 | -45 | -1.4% | 65,300 |
| 2017/12/18 | 3,120 | 3,170 | 3,065 | 3,150 | -30 | -0.9% | 75,300 |
| 2017/12/15 | 3,155 | 3,180 | 3,125 | 3,180 | +25 | +0.8% | 166,300 |
| 2017/12/14 | 3,100 | 3,230 | 3,065 | 3,155 | +70 | +2.3% | 117,100 |
| 2017/12/13 | 3,165 | 3,165 | 3,070 | 3,085 | -100 | -3.1% | 68,800 |
| 2017/12/12 | 3,170 | 3,240 | 3,170 | 3,185 | +20 | +0.6% | 51,100 |
| 2017/12/11 | 3,240 | 3,245 | 3,150 | 3,165 | -80 | -2.5% | 52,700 |
| 2017/12/08 | 3,155 | 3,250 | 3,145 | 3,245 | +75 | +2.4% | 64,700 |
| 2017/12/07 | 3,240 | 3,240 | 3,140 | 3,170 | ±0 | ±0% | 34,600 |
| 2017/12/06 | 3,285 | 3,285 | 3,135 | 3,170 | -115 | -3.5% | 56,200 |
| 2017/12/05 | 3,280 | 3,320 | 3,265 | 3,285 | -55 | -1.6% | 49,000 |
| 2017/12/04 | 3,460 | 3,460 | 3,340 | 3,340 | -80 | -2.3% | 35,400 |
| 2017/12/01 | 3,395 | 3,440 | 3,355 | 3,420 | +80 | +2.4% | 68,400 |
| 2017/11/30 | 3,350 | 3,350 | 3,285 | 3,340 | -10 | -0.3% | 32,600 |
| 2017/11/29 | 3,335 | 3,350 | 3,300 | 3,350 | +30 | +0.9% | 53,000 |
| 2017/11/28 | 3,305 | 3,325 | 3,215 | 3,320 | +15 | +0.5% | 57,400 |
| 2017/11/27 | 3,240 | 3,330 | 3,220 | 3,305 | +30 | +0.9% | 82,500 |
| 2017/11/24 | 3,200 | 3,275 | 3,195 | 3,275 | +85 | +2.7% | 63,500 |
| 2017/11/22 | 3,180 | 3,195 | 3,150 | 3,190 | +10 | +0.3% | 58,500 |
| 2017/11/21 | 3,095 | 3,185 | 3,095 | 3,180 | +90 | +2.9% | 87,900 |
| 2017/11/20 | 3,055 | 3,120 | 3,030 | 3,090 | +70 | +2.3% | 98,400 |
| 2017/11/17 | 3,080 | 3,080 | 2,991 | 3,020 | -5 | -0.2% | 61,600 |
| 2017/11/16 | 3,030 | 3,040 | 2,997 | 3,025 | -30 | -1% | 52,600 |
| 2017/11/15 | 3,090 | 3,135 | 3,055 | 3,055 | -60 | -1.9% | 50,400 |
| 2017/11/14 | 3,100 | 3,120 | 3,070 | 3,115 | +10 | +0.3% | 103,000 |
| 2017/11/13 | 3,110 | 3,125 | 3,065 | 3,105 | +20 | +0.6% | 42,200 |
| 2017/11/10 | 3,030 | 3,095 | 3,030 | 3,085 | ±0 | ±0% | 48,700 |
| 2017/11/09 | 3,115 | 3,120 | 3,030 | 3,085 | -30 | -1% | 82,100 |
| 2017/11/08 | 3,110 | 3,125 | 3,075 | 3,115 | +5 | +0.2% | 139,600 |
| 2017/11/07 | 3,150 | 3,165 | 3,040 | 3,110 | -100 | -3.1% | 113,600 |
1801～
1850
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
