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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 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 |
| 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 |
1851～
1900
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
