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 |
|---|---|---|---|---|---|---|---|
| 2012/09/27 | 1,395 | 1,400 | 1,379 | 1,387 | -8 | -0.6% | 12,300 |
| 2012/09/26 | 1,389 | 1,411 | 1,389 | 1,395 | -35 | -2.4% | 12,800 |
| 2012/09/25 | 1,410 | 1,430 | 1,400 | 1,430 | +34 | +2.4% | 16,500 |
| 2012/09/24 | 1,380 | 1,401 | 1,374 | 1,396 | +17 | +1.2% | 8,000 |
| 2012/09/21 | 1,400 | 1,407 | 1,377 | 1,379 | -22 | -1.6% | 8,100 |
| 2012/09/20 | 1,441 | 1,441 | 1,401 | 1,401 | -49 | -3.4% | 5,300 |
| 2012/09/19 | 1,410 | 1,450 | 1,410 | 1,450 | +35 | +2.5% | 15,700 |
| 2012/09/18 | 1,383 | 1,418 | 1,383 | 1,415 | +32 | +2.3% | 17,600 |
| 2012/09/14 | 1,400 | 1,403 | 1,382 | 1,383 | -9 | -0.6% | 20,900 |
| 2012/09/13 | 1,384 | 1,400 | 1,384 | 1,392 | -3 | -0.2% | 15,100 |
| 2012/09/12 | 1,380 | 1,395 | 1,380 | 1,395 | +15 | +1.1% | 12,800 |
| 2012/09/11 | 1,379 | 1,390 | 1,350 | 1,380 | +9 | +0.7% | 17,200 |
| 2012/09/10 | 1,388 | 1,393 | 1,371 | 1,371 | -17 | -1.2% | 7,900 |
| 2012/09/07 | 1,410 | 1,417 | 1,384 | 1,388 | -16 | -1.1% | 15,200 |
| 2012/09/06 | 1,427 | 1,427 | 1,385 | 1,404 | -6 | -0.4% | 12,300 |
| 2012/09/05 | 1,387 | 1,410 | 1,381 | 1,410 | +23 | +1.7% | 5,800 |
| 2012/09/04 | 1,395 | 1,409 | 1,385 | 1,387 | -8 | -0.6% | 8,900 |
| 2012/09/03 | 1,415 | 1,422 | 1,395 | 1,395 | -20 | -1.4% | 12,000 |
| 2012/08/31 | 1,435 | 1,436 | 1,415 | 1,415 | -35 | -2.4% | 7,900 |
| 2012/08/30 | 1,442 | 1,450 | 1,438 | 1,450 | +9 | +0.6% | 3,800 |
| 2012/08/29 | 1,433 | 1,453 | 1,420 | 1,441 | +9 | +0.6% | 4,000 |
| 2012/08/28 | 1,452 | 1,461 | 1,432 | 1,432 | -19 | -1.3% | 9,400 |
| 2012/08/27 | 1,499 | 1,499 | 1,450 | 1,451 | -30 | -2% | 9,000 |
| 2012/08/24 | 1,491 | 1,494 | 1,475 | 1,481 | -10 | -0.7% | 5,000 |
| 2012/08/23 | 1,492 | 1,501 | 1,476 | 1,491 | -1 | -0.1% | 5,900 |
| 2012/08/22 | 1,488 | 1,492 | 1,478 | 1,492 | ±0 | ±0% | 2,100 |
| 2012/08/21 | 1,508 | 1,509 | 1,484 | 1,492 | -17 | -1.1% | 7,500 |
| 2012/08/20 | 1,535 | 1,535 | 1,509 | 1,509 | -26 | -1.7% | 3,800 |
| 2012/08/17 | 1,518 | 1,535 | 1,446 | 1,535 | +26 | +1.7% | 9,400 |
| 2012/08/16 | 1,543 | 1,543 | 1,500 | 1,509 | -34 | -2.2% | 7,600 |
| 2012/08/15 | 1,550 | 1,551 | 1,530 | 1,543 | -7 | -0.5% | 21,500 |
| 2012/08/14 | 1,544 | 1,561 | 1,537 | 1,550 | +7 | +0.5% | 34,500 |
| 2012/08/13 | 1,540 | 1,548 | 1,540 | 1,543 | +5 | +0.3% | 2,000 |
| 2012/08/10 | 1,540 | 1,550 | 1,515 | 1,538 | -12 | -0.8% | 13,500 |
| 2012/08/09 | 1,552 | 1,552 | 1,512 | 1,550 | +7 | +0.5% | 6,500 |
| 2012/08/08 | 1,498 | 1,543 | 1,490 | 1,543 | +48 | +3.2% | 17,000 |
| 2012/08/07 | 1,466 | 1,497 | 1,465 | 1,495 | +18 | +1.2% | 4,500 |
| 2012/08/06 | 1,466 | 1,480 | 1,466 | 1,477 | +12 | +0.8% | 7,400 |
| 2012/08/03 | 1,449 | 1,475 | 1,441 | 1,465 | +10 | +0.7% | 11,000 |
| 2012/08/02 | 1,470 | 1,501 | 1,455 | 1,455 | -15 | -1% | 6,000 |
| 2012/08/01 | 1,471 | 1,525 | 1,467 | 1,470 | +5 | +0.3% | 17,700 |
| 2012/07/31 | 1,477 | 1,507 | 1,460 | 1,465 | -52 | -3.4% | 8,400 |
| 2012/07/30 | 1,469 | 1,517 | 1,460 | 1,517 | +78 | +5.4% | 4,900 |
| 2012/07/27 | 1,432 | 1,473 | 1,432 | 1,439 | -12 | -0.8% | 7,600 |
| 2012/07/26 | 1,421 | 1,455 | 1,421 | 1,451 | +35 | +2.5% | 4,400 |
| 2012/07/25 | 1,468 | 1,471 | 1,413 | 1,416 | -35 | -2.4% | 7,900 |
| 2012/07/24 | 1,488 | 1,488 | 1,431 | 1,451 | -41 | -2.7% | 9,900 |
| 2012/07/23 | 1,540 | 1,560 | 1,492 | 1,492 | -65 | -4.2% | 8,900 |
| 2012/07/20 | 1,625 | 1,625 | 1,557 | 1,557 | -68 | -4.2% | 6,300 |
| 2012/07/19 | 1,577 | 1,640 | 1,577 | 1,625 | +53 | +3.4% | 14,900 |
3101～
3150
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
