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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 1,780 | 1,820 | 1,770 | 1,802 | +21 | +1.2% | 2,100 |
| 2013/08/16 | 1,814 | 1,814 | 1,781 | 1,781 | -34 | -1.9% | 5,200 |
| 2013/08/15 | 1,804 | 1,832 | 1,770 | 1,815 | -24 | -1.3% | 9,000 |
| 2013/08/14 | 1,741 | 1,839 | 1,735 | 1,839 | +99 | +5.7% | 10,200 |
| 2013/08/13 | 1,729 | 1,779 | 1,729 | 1,740 | +12 | +0.7% | 5,500 |
| 2013/08/12 | 1,734 | 1,734 | 1,718 | 1,728 | -7 | -0.4% | 2,000 |
| 2013/08/09 | 1,747 | 1,787 | 1,733 | 1,735 | -11 | -0.6% | 6,800 |
| 2013/08/08 | 1,753 | 1,790 | 1,746 | 1,746 | -24 | -1.4% | 8,000 |
| 2013/08/07 | 1,846 | 1,846 | 1,770 | 1,770 | -79 | -4.3% | 14,400 |
| 2013/08/06 | 1,810 | 1,863 | 1,798 | 1,849 | +40 | +2.2% | 16,100 |
| 2013/08/05 | 1,811 | 1,831 | 1,807 | 1,809 | -29 | -1.6% | 8,300 |
| 2013/08/02 | 1,847 | 1,860 | 1,816 | 1,838 | +31 | +1.7% | 12,900 |
| 2013/08/01 | 1,829 | 1,835 | 1,805 | 1,807 | +3 | +0.2% | 7,700 |
| 2013/07/31 | 1,841 | 1,846 | 1,801 | 1,804 | -37 | -2% | 7,500 |
| 2013/07/30 | 1,820 | 1,841 | 1,820 | 1,841 | +21 | +1.2% | 5,100 |
| 2013/07/29 | 1,815 | 1,844 | 1,800 | 1,820 | -32 | -1.7% | 10,500 |
| 2013/07/26 | 1,871 | 1,892 | 1,852 | 1,852 | -19 | -1% | 10,700 |
| 2013/07/25 | 1,904 | 1,904 | 1,871 | 1,871 | -5 | -0.3% | 8,200 |
| 2013/07/24 | 1,840 | 1,915 | 1,840 | 1,876 | +39 | +2.1% | 4,600 |
| 2013/07/23 | 1,830 | 1,870 | 1,830 | 1,837 | +7 | +0.4% | 5,200 |
| 2013/07/22 | 1,797 | 1,865 | 1,797 | 1,830 | -7 | -0.4% | 16,100 |
| 2013/07/19 | 1,858 | 1,889 | 1,834 | 1,837 | -29 | -1.6% | 5,800 |
| 2013/07/18 | 1,816 | 1,866 | 1,816 | 1,866 | +51 | +2.8% | 10,300 |
| 2013/07/17 | 1,828 | 1,848 | 1,815 | 1,815 | ±0 | ±0% | 7,000 |
| 2013/07/16 | 1,803 | 1,828 | 1,803 | 1,815 | -8 | -0.4% | 4,400 |
| 2013/07/12 | 1,855 | 1,855 | 1,820 | 1,823 | -1 | -0.1% | 9,800 |
| 2013/07/11 | 1,811 | 1,835 | 1,811 | 1,824 | +17 | +0.9% | 4,000 |
| 2013/07/10 | 1,793 | 1,829 | 1,793 | 1,807 | +7 | +0.4% | 8,600 |
| 2013/07/09 | 1,870 | 1,870 | 1,771 | 1,800 | -4 | -0.2% | 10,900 |
| 2013/07/08 | 1,825 | 1,860 | 1,804 | 1,804 | -1 | -0.1% | 8,000 |
| 2013/07/05 | 1,810 | 1,825 | 1,784 | 1,805 | +18 | +1% | 5,900 |
| 2013/07/04 | 1,760 | 1,809 | 1,760 | 1,787 | -13 | -0.7% | 5,500 |
| 2013/07/03 | 1,808 | 1,809 | 1,773 | 1,800 | -19 | -1% | 10,700 |
| 2013/07/02 | 1,680 | 1,825 | 1,680 | 1,819 | +125 | +7.4% | 28,900 |
| 2013/07/01 | 1,687 | 1,694 | 1,666 | 1,694 | +4 | +0.2% | 12,600 |
| 2013/06/28 | 1,646 | 1,690 | 1,646 | 1,690 | +44 | +2.7% | 20,600 |
| 2013/06/27 | 1,630 | 1,646 | 1,602 | 1,646 | +30 | +1.9% | 13,000 |
| 2013/06/26 | 1,694 | 1,711 | 1,601 | 1,616 | -72 | -4.3% | 52,700 |
| 2013/06/25 | 1,649 | 1,694 | 1,613 | 1,688 | +56 | +3.4% | 34,600 |
| 2013/06/24 | 1,649 | 1,677 | 1,625 | 1,632 | -7 | -0.4% | 24,400 |
| 2013/06/21 | 1,632 | 1,666 | 1,590 | 1,639 | +6 | +0.4% | 33,100 |
| 2013/06/20 | 1,655 | 1,660 | 1,624 | 1,633 | -10 | -0.6% | 21,700 |
| 2013/06/19 | 1,660 | 1,661 | 1,636 | 1,643 | +10 | +0.6% | 58,300 |
| 2013/06/18 | 1,626 | 1,657 | 1,617 | 1,633 | +12 | +0.7% | 107,500 |
| 2013/06/17 | 1,646 | 1,647 | 1,618 | 1,621 | +21 | +1.3% | 24,100 |
| 2013/06/14 | 1,608 | 1,673 | 1,600 | 1,600 | -45 | -2.7% | 38,600 |
| 2013/06/13 | 1,700 | 1,700 | 1,619 | 1,645 | -63 | -3.7% | 22,600 |
| 2013/06/12 | 1,705 | 1,729 | 1,700 | 1,708 | -12 | -0.7% | 9,200 |
| 2013/06/11 | 1,716 | 1,745 | 1,714 | 1,720 | +4 | +0.2% | 17,400 |
| 2013/06/10 | 1,720 | 1,744 | 1,671 | 1,716 | +36 | +2.1% | 28,600 |
2851～
2900
件表示中 / 3683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 | 61,300円 | +8.0% | +0.5% | 3.26% | 11.59倍 | 0.61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 |
| タツモ | 160,500円 | +14.3% | -15.0% | 2.12% | 6.63倍 | 0.96倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 井関農 | 102,600円 | +1.2% | +14.1% | 2.92% | 17.85倍 | 0.35倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 岡本工 | 324,500円 | -10.4% | -42.7% | 4.93% | 8.58倍 | 0.55倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| ジャノメ | 107,800円 | +9.7% | +36.1% | 3.71% | 12.84倍 | 0.57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
