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 |
|---|---|---|---|---|---|---|---|
| 2012/08/02 | 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 |
| 2012/07/18 | 1,575 | 1,610 | 1,555 | 1,572 | +21 | +1.4% | 13,300 |
| 2012/07/17 | 1,590 | 1,614 | 1,551 | 1,551 | -39 | -2.5% | 7,800 |
| 2012/07/13 | 1,588 | 1,600 | 1,587 | 1,590 | +35 | +2.3% | 12,000 |
| 2012/07/12 | 1,576 | 1,596 | 1,555 | 1,555 | -21 | -1.3% | 10,000 |
| 2012/07/11 | 1,584 | 1,597 | 1,575 | 1,576 | -8 | -0.5% | 11,000 |
| 2012/07/10 | 1,595 | 1,639 | 1,573 | 1,584 | +29 | +1.9% | 12,800 |
| 2012/07/09 | 1,511 | 1,585 | 1,502 | 1,555 | +44 | +2.9% | 13,000 |
| 2012/07/06 | 1,486 | 1,527 | 1,486 | 1,511 | -6 | -0.4% | 15,700 |
| 2012/07/05 | 1,505 | 1,525 | 1,505 | 1,517 | +12 | +0.8% | 11,800 |
| 2012/07/04 | 1,512 | 1,523 | 1,505 | 1,505 | -1 | -0.1% | 13,100 |
| 2012/07/03 | 1,507 | 1,527 | 1,495 | 1,506 | -4 | -0.3% | 20,800 |
| 2012/07/02 | 1,520 | 1,522 | 1,503 | 1,510 | +5 | +0.3% | 21,900 |
| 2012/06/29 | 1,496 | 1,510 | 1,492 | 1,505 | +10 | +0.7% | 13,500 |
| 2012/06/28 | 1,480 | 1,499 | 1,473 | 1,495 | +22 | +1.5% | 4,300 |
| 2012/06/27 | 1,471 | 1,473 | 1,447 | 1,473 | +2 | +0.1% | 8,000 |
| 2012/06/26 | 1,501 | 1,506 | 1,465 | 1,471 | -42 | -2.8% | 17,400 |
| 2012/06/25 | 1,530 | 1,530 | 1,513 | 1,513 | -10 | -0.7% | 9,900 |
| 2012/06/22 | 1,535 | 1,540 | 1,522 | 1,523 | -24 | -1.6% | 7,200 |
| 2012/06/21 | 1,550 | 1,550 | 1,534 | 1,547 | ±0 | ±0% | 4,500 |
| 2012/06/20 | 1,536 | 1,566 | 1,536 | 1,547 | +13 | +0.8% | 2,000 |
| 2012/06/19 | 1,550 | 1,550 | 1,532 | 1,534 | -35 | -2.2% | 5,800 |
| 2012/06/18 | 1,550 | 1,587 | 1,550 | 1,569 | +25 | +1.6% | 6,900 |
| 2012/06/15 | 1,580 | 1,580 | 1,540 | 1,544 | -38 | -2.4% | 16,900 |
| 2012/06/14 | 1,581 | 1,585 | 1,550 | 1,582 | +5 | +0.3% | 5,400 |
| 2012/06/13 | 1,580 | 1,589 | 1,561 | 1,577 | ±0 | ±0% | 9,800 |
| 2012/06/12 | 1,551 | 1,588 | 1,550 | 1,577 | +1 | +0.1% | 5,700 |
| 2012/06/11 | 1,590 | 1,615 | 1,576 | 1,576 | -4 | -0.3% | 3,700 |
| 2012/06/08 | 1,583 | 1,583 | 1,550 | 1,580 | -2 | -0.1% | 14,100 |
| 2012/06/07 | 1,581 | 1,620 | 1,559 | 1,582 | +2 | +0.1% | 15,400 |
| 2012/06/06 | 1,556 | 1,580 | 1,521 | 1,580 | +16 | +1% | 16,400 |
| 2012/06/05 | 1,530 | 1,594 | 1,530 | 1,564 | +22 | +1.4% | 7,800 |
| 2012/06/04 | 1,580 | 1,580 | 1,510 | 1,542 | -54 | -3.4% | 15,900 |
| 2012/06/01 | 1,610 | 1,612 | 1,591 | 1,596 | -43 | -2.6% | 5,300 |
| 2012/05/31 | 1,625 | 1,639 | 1,611 | 1,639 | -9 | -0.5% | 9,000 |
| 2012/05/30 | 1,678 | 1,678 | 1,622 | 1,648 | -36 | -2.1% | 19,600 |
| 2012/05/29 | 1,654 | 1,685 | 1,652 | 1,684 | +44 | +2.7% | 4,300 |
| 2012/05/28 | 1,706 | 1,706 | 1,623 | 1,640 | -76 | -4.4% | 14,700 |
| 2012/05/25 | 1,727 | 1,735 | 1,713 | 1,716 | -11 | -0.6% | 9,100 |
| 2012/05/24 | 1,717 | 1,727 | 1,710 | 1,727 | ±0 | ±0% | 9,700 |
3101～
3150
件表示中 / 3676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 | 55,900円 | +8.0% | +0.5% | 3.58% | 10.57倍 | 0.56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 |
| 三精テクノ | 106,000円 | +22.4% | +49.8% | 4.72% | 6.01倍 | 0.45倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 井関農 | 88,200円 | +1.2% | +14.1% | 3.40% | 15.35倍 | 0.30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 | 294,000円 | -10.4% | -42.7% | 5.44% | 7.77倍 | 0.49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 |
| 電業社 | 398,000円 | +18.3% | +34.3% | 4.27% | 7.17倍 | 0.64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
