ユーシン精機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 1,524 | 1,529 | 1,468 | 1,477 | -46 | -3% | 19,800 |
| 2011/08/23 | 1,530 | 1,550 | 1,510 | 1,523 | -15 | -1% | 18,800 |
| 2011/08/22 | 1,550 | 1,568 | 1,535 | 1,538 | -47 | -3% | 32,200 |
| 2011/08/19 | 1,545 | 1,631 | 1,505 | 1,585 | +24 | +1.5% | 45,700 |
| 2011/08/18 | 1,580 | 1,605 | 1,551 | 1,561 | -10 | -0.6% | 16,500 |
| 2011/08/17 | 1,580 | 1,585 | 1,559 | 1,571 | -8 | -0.5% | 10,600 |
| 2011/08/16 | 1,578 | 1,585 | 1,557 | 1,579 | +2 | +0.1% | 15,900 |
| 2011/08/15 | 1,525 | 1,580 | 1,460 | 1,577 | +82 | +5.5% | 58,200 |
| 2011/08/12 | 1,564 | 1,564 | 1,494 | 1,495 | -36 | -2.4% | 9,700 |
| 2011/08/11 | 1,525 | 1,577 | 1,497 | 1,531 | -11 | -0.7% | 18,700 |
| 2011/08/10 | 1,621 | 1,621 | 1,525 | 1,542 | -73 | -4.5% | 25,400 |
| 2011/08/09 | 1,519 | 1,616 | 1,459 | 1,615 | +89 | +5.8% | 22,800 |
| 2011/08/08 | 1,583 | 1,600 | 1,519 | 1,526 | -78 | -4.9% | 18,000 |
| 2011/08/05 | 1,576 | 1,631 | 1,576 | 1,604 | -55 | -3.3% | 10,100 |
| 2011/08/04 | 1,677 | 1,690 | 1,644 | 1,659 | +22 | +1.3% | 8,100 |
| 2011/08/03 | 1,660 | 1,660 | 1,619 | 1,637 | -23 | -1.4% | 15,300 |
| 2011/08/02 | 1,715 | 1,720 | 1,655 | 1,660 | -60 | -3.5% | 11,500 |
| 2011/08/01 | 1,674 | 1,739 | 1,642 | 1,720 | +29 | +1.7% | 9,100 |
| 2011/07/29 | 1,690 | 1,708 | 1,684 | 1,691 | -8 | -0.5% | 12,700 |
| 2011/07/28 | 1,703 | 1,704 | 1,681 | 1,699 | +2 | +0.1% | 8,500 |
| 2011/07/27 | 1,692 | 1,705 | 1,672 | 1,697 | -10 | -0.6% | 5,900 |
| 2011/07/26 | 1,691 | 1,729 | 1,691 | 1,707 | +16 | +0.9% | 6,300 |
| 2011/07/25 | 1,740 | 1,740 | 1,680 | 1,691 | -16 | -0.9% | 3,600 |
| 2011/07/22 | 1,701 | 1,717 | 1,697 | 1,707 | +22 | +1.3% | 4,200 |
| 2011/07/21 | 1,700 | 1,700 | 1,670 | 1,685 | -25 | -1.5% | 30,600 |
| 2011/07/20 | 1,740 | 1,740 | 1,705 | 1,710 | +9 | +0.5% | 10,500 |
| 2011/07/19 | 1,754 | 1,761 | 1,701 | 1,701 | -61 | -3.5% | 8,400 |
| 2011/07/15 | 1,769 | 1,775 | 1,757 | 1,762 | +9 | +0.5% | 9,100 |
| 2011/07/14 | 1,765 | 1,768 | 1,751 | 1,753 | -12 | -0.7% | 8,200 |
| 2011/07/13 | 1,726 | 1,780 | 1,726 | 1,765 | +35 | +2% | 12,100 |
| 2011/07/12 | 1,739 | 1,742 | 1,725 | 1,730 | -10 | -0.6% | 6,200 |
| 2011/07/11 | 1,712 | 1,740 | 1,712 | 1,740 | +37 | +2.2% | 14,700 |
| 2011/07/08 | 1,708 | 1,724 | 1,703 | 1,703 | -2 | -0.1% | 5,500 |
| 2011/07/07 | 1,726 | 1,726 | 1,700 | 1,705 | -20 | -1.2% | 6,700 |
| 2011/07/06 | 1,700 | 1,725 | 1,699 | 1,725 | +23 | +1.4% | 13,200 |
| 2011/07/05 | 1,700 | 1,709 | 1,694 | 1,702 | -8 | -0.5% | 5,000 |
| 2011/07/04 | 1,718 | 1,718 | 1,701 | 1,710 | +8 | +0.5% | 10,600 |
| 2011/07/01 | 1,700 | 1,730 | 1,699 | 1,702 | +8 | +0.5% | 15,900 |
| 2011/06/30 | 1,690 | 1,694 | 1,670 | 1,694 | +14 | +0.8% | 6,700 |
| 2011/06/29 | 1,678 | 1,680 | 1,654 | 1,680 | +20 | +1.2% | 12,400 |
| 2011/06/28 | 1,645 | 1,677 | 1,643 | 1,660 | +25 | +1.5% | 7,200 |
| 2011/06/27 | 1,649 | 1,673 | 1,626 | 1,635 | -14 | -0.8% | 6,900 |
| 2011/06/24 | 1,676 | 1,676 | 1,621 | 1,649 | -19 | -1.1% | 11,200 |
| 2011/06/23 | 1,668 | 1,680 | 1,666 | 1,668 | ±0 | ±0% | 7,300 |
| 2011/06/22 | 1,651 | 1,680 | 1,649 | 1,668 | +18 | +1.1% | 23,200 |
| 2011/06/21 | 1,620 | 1,650 | 1,601 | 1,650 | +40 | +2.5% | 13,800 |
| 2011/06/20 | 1,578 | 1,620 | 1,578 | 1,610 | +20 | +1.3% | 9,600 |
| 2011/06/17 | 1,600 | 1,618 | 1,579 | 1,590 | -10 | -0.6% | 8,700 |
| 2011/06/16 | 1,605 | 1,620 | 1,600 | 1,600 | -5 | -0.3% | 6,300 |
| 2011/06/15 | 1,584 | 1,612 | 1,584 | 1,605 | +13 | +0.8% | 4,700 |
3251～
3300
件表示中 / 3594件
類似銘柄と比較する
現在ご覧いただいている「ユーシン精機」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 |
|---|---|---|---|---|---|---|---|---|
| ユーシン精機 | 67,100円 | +8.0% | +0.5% | 2.98% | 12.69倍 | 0.67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 | 122,000円 | +22.4% | +49.8% | 4.10% | 6.91倍 | 0.52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 |
| 鈴茂器工 | 179,500円 | +10.0% | +27.8% | 1.84% | 17.21倍 | 1.51倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| サムコ | 283,100円 | +15.8% | +7.3% | 1.59% | 14.86倍 | 1.85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 |
| 井関農 | 95,100円 | +0.1% | -52.2% | 3.15% | - | 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 |
市場注目の銘柄
チャート関連のコラム
