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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 2012/05/23 | 1,749 | 1,749 | 1,720 | 1,727 | -22 | -1.3% | 15,600 |
| 2012/05/22 | 1,700 | 1,778 | 1,699 | 1,749 | +89 | +5.4% | 30,400 |
| 2012/05/21 | 1,630 | 1,675 | 1,630 | 1,660 | +30 | +1.8% | 9,000 |
| 2012/05/18 | 1,619 | 1,630 | 1,611 | 1,630 | -2 | -0.1% | 17,000 |
| 2012/05/17 | 1,622 | 1,643 | 1,604 | 1,632 | ±0 | ±0% | 13,000 |
| 2012/05/16 | 1,668 | 1,668 | 1,611 | 1,632 | -43 | -2.6% | 12,200 |
| 2012/05/15 | 1,735 | 1,743 | 1,651 | 1,675 | -114 | -6.4% | 15,800 |
| 2012/05/14 | 1,779 | 1,798 | 1,760 | 1,789 | +11 | +0.6% | 37,900 |
| 2012/05/11 | 1,733 | 1,797 | 1,733 | 1,778 | +45 | +2.6% | 30,400 |
| 2012/05/10 | 1,730 | 1,770 | 1,710 | 1,733 | -77 | -4.3% | 51,600 |
| 2012/05/09 | 1,815 | 1,885 | 1,801 | 1,810 | -42 | -2.3% | 19,300 |
3151～
3200
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
