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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 1,568 | 1,575 | 1,526 | 1,555 | -3 | -0.2% | 71,100 |
| 2018/04/25 | 1,551 | 1,564 | 1,522 | 1,558 | -3 | -0.2% | 60,600 |
| 2018/04/24 | 1,570 | 1,573 | 1,531 | 1,561 | -8 | -0.5% | 145,200 |
| 2018/04/23 | 1,575 | 1,584 | 1,562 | 1,569 | -15 | -0.9% | 41,500 |
| 2018/04/20 | 1,591 | 1,593 | 1,571 | 1,584 | -19 | -1.2% | 27,500 |
| 2018/04/19 | 1,598 | 1,619 | 1,590 | 1,603 | +5 | +0.3% | 31,700 |
| 2018/04/18 | 1,596 | 1,609 | 1,588 | 1,598 | +4 | +0.3% | 36,600 |
| 2018/04/17 | 1,597 | 1,616 | 1,571 | 1,594 | -7 | -0.4% | 23,500 |
| 2018/04/16 | 1,640 | 1,640 | 1,592 | 1,601 | -19 | -1.2% | 28,600 |
| 2018/04/13 | 1,610 | 1,639 | 1,606 | 1,620 | +18 | +1.1% | 39,000 |
| 2018/04/12 | 1,600 | 1,610 | 1,585 | 1,602 | -2 | -0.1% | 28,200 |
| 2018/04/11 | 1,629 | 1,629 | 1,593 | 1,604 | +1 | +0.1% | 34,700 |
| 2018/04/10 | 1,583 | 1,622 | 1,578 | 1,603 | +5 | +0.3% | 65,600 |
| 2018/04/09 | 1,590 | 1,605 | 1,575 | 1,598 | ±0 | ±0% | 46,400 |
| 2018/04/06 | 1,630 | 1,645 | 1,590 | 1,598 | -22 | -1.4% | 50,000 |
| 2018/04/05 | 1,667 | 1,669 | 1,610 | 1,620 | -45 | -2.7% | 62,200 |
| 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 |
1801～
1850
件表示中 / 3781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 | 62,400円 | -4.3% | -13.2% | 3.21% | 14.16倍 | 0.60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 |
| マルマエ | 177,100円 | +60.7% | +999.9% | 2.26% | 17.73倍 | 2.96倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| ＪＲＣ | 176,400円 | +23.5% | +21.7% | 1.59% | 19.39倍 | 4.82倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| トリニ工 | 119,000円 | -3.0% | -23.3% | 4.20% | 10.67倍 | 0.60倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| ジャノメ | 118,600円 | +10.1% | +6.1% | 4.64% | 14.13倍 | 0.61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
