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 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 1,810 | 1,838 | 1,790 | 1,805 | +1 | +0.1% | 17,200 |
| 2013/03/22 | 1,800 | 1,822 | 1,795 | 1,804 | -14 | -0.8% | 40,800 |
| 2013/03/21 | 1,820 | 1,830 | 1,808 | 1,818 | +11 | +0.6% | 50,600 |
| 2013/03/19 | 1,820 | 1,828 | 1,800 | 1,807 | -7 | -0.4% | 22,000 |
| 2013/03/18 | 1,787 | 1,819 | 1,752 | 1,814 | +25 | +1.4% | 42,700 |
| 2013/03/15 | 1,740 | 1,795 | 1,727 | 1,789 | +72 | +4.2% | 31,600 |
| 2013/03/14 | 1,783 | 1,783 | 1,717 | 1,717 | -65 | -3.6% | 12,600 |
| 2013/03/13 | 1,750 | 1,797 | 1,745 | 1,782 | +45 | +2.6% | 23,000 |
| 2013/03/12 | 1,738 | 1,767 | 1,736 | 1,737 | -5 | -0.3% | 11,500 |
| 2013/03/11 | 1,732 | 1,750 | 1,727 | 1,742 | +41 | +2.4% | 13,000 |
| 2013/03/08 | 1,694 | 1,722 | 1,689 | 1,701 | +9 | +0.5% | 72,400 |
| 2013/03/07 | 1,670 | 1,709 | 1,668 | 1,692 | +32 | +1.9% | 23,300 |
| 2013/03/06 | 1,651 | 1,668 | 1,650 | 1,660 | ±0 | ±0% | 13,000 |
| 2013/03/05 | 1,642 | 1,662 | 1,642 | 1,660 | +20 | +1.2% | 5,200 |
| 2013/03/04 | 1,653 | 1,675 | 1,640 | 1,640 | -25 | -1.5% | 7,300 |
| 2013/03/01 | 1,644 | 1,670 | 1,639 | 1,665 | +20 | +1.2% | 10,900 |
| 2013/02/28 | 1,597 | 1,650 | 1,597 | 1,645 | +48 | +3% | 11,400 |
| 2013/02/27 | 1,606 | 1,620 | 1,595 | 1,597 | -27 | -1.7% | 9,100 |
| 2013/02/26 | 1,590 | 1,630 | 1,576 | 1,624 | +21 | +1.3% | 10,600 |
| 2013/02/25 | 1,610 | 1,632 | 1,598 | 1,603 | +4 | +0.3% | 17,400 |
| 2013/02/22 | 1,605 | 1,613 | 1,555 | 1,599 | -9 | -0.6% | 12,700 |
| 2013/02/21 | 1,608 | 1,613 | 1,600 | 1,608 | ±0 | ±0% | 11,600 |
| 2013/02/20 | 1,607 | 1,615 | 1,603 | 1,608 | +10 | +0.6% | 16,900 |
| 2013/02/19 | 1,585 | 1,607 | 1,585 | 1,598 | ±0 | ±0% | 7,900 |
| 2013/02/18 | 1,550 | 1,611 | 1,550 | 1,598 | +49 | +3.2% | 10,100 |
| 2013/02/15 | 1,564 | 1,566 | 1,542 | 1,549 | -25 | -1.6% | 10,600 |
| 2013/02/14 | 1,578 | 1,595 | 1,545 | 1,574 | -6 | -0.4% | 13,800 |
| 2013/02/13 | 1,607 | 1,615 | 1,580 | 1,580 | -30 | -1.9% | 12,600 |
| 2013/02/12 | 1,617 | 1,629 | 1,608 | 1,610 | -9 | -0.6% | 6,400 |
| 2013/02/08 | 1,620 | 1,629 | 1,615 | 1,619 | -9 | -0.6% | 7,100 |
| 2013/02/07 | 1,652 | 1,673 | 1,626 | 1,628 | -39 | -2.3% | 15,200 |
| 2013/02/06 | 1,675 | 1,699 | 1,622 | 1,667 | -27 | -1.6% | 12,200 |
| 2013/02/05 | 1,692 | 1,740 | 1,678 | 1,694 | -37 | -2.1% | 11,500 |
| 2013/02/04 | 1,732 | 1,746 | 1,704 | 1,731 | -1 | -0.1% | 6,700 |
| 2013/02/01 | 1,738 | 1,744 | 1,723 | 1,732 | -6 | -0.3% | 8,800 |
| 2013/01/31 | 1,757 | 1,757 | 1,720 | 1,738 | -13 | -0.7% | 6,900 |
| 2013/01/30 | 1,753 | 1,769 | 1,748 | 1,751 | -2 | -0.1% | 8,100 |
| 2013/01/29 | 1,751 | 1,768 | 1,749 | 1,753 | +2 | +0.1% | 4,900 |
| 2013/01/28 | 1,758 | 1,758 | 1,748 | 1,751 | +1 | +0.1% | 7,300 |
| 2013/01/25 | 1,749 | 1,769 | 1,723 | 1,750 | +10 | +0.6% | 16,000 |
| 2013/01/24 | 1,694 | 1,740 | 1,694 | 1,740 | +23 | +1.3% | 22,600 |
| 2013/01/23 | 1,704 | 1,718 | 1,687 | 1,717 | -10 | -0.6% | 15,500 |
| 2013/01/22 | 1,701 | 1,734 | 1,686 | 1,727 | +50 | +3% | 27,300 |
| 2013/01/21 | 1,698 | 1,698 | 1,647 | 1,677 | +7 | +0.4% | 42,200 |
| 2013/01/18 | 1,670 | 1,687 | 1,640 | 1,670 | +40 | +2.5% | 15,400 |
| 2013/01/17 | 1,673 | 1,685 | 1,629 | 1,630 | -51 | -3% | 18,300 |
| 2013/01/16 | 1,717 | 1,717 | 1,681 | 1,681 | -23 | -1.3% | 9,200 |
| 2013/01/15 | 1,768 | 1,775 | 1,702 | 1,704 | -41 | -2.3% | 16,100 |
| 2013/01/11 | 1,727 | 1,749 | 1,707 | 1,745 | +58 | +3.4% | 10,700 |
| 2013/01/10 | 1,669 | 1,718 | 1,669 | 1,687 | -1 | -0.1% | 7,500 |
2951～
3000
件表示中 / 3682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 | 59,800円 | +8.0% | +0.5% | 3.34% | 11.31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 |
| 井関農 | 101,100円 | +1.2% | +14.1% | 2.97% | 17.59倍 | 0.34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 | 322,000円 | -10.4% | -42.7% | 4.97% | 8.52倍 | 0.54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 |
| テクノスマート | 154,900円 | +12.8% | +17.9% | 5.55% | 8.48倍 | 0.96倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 電業社 | 400,000円 | +18.3% | +34.3% | 4.25% | 7.21倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
