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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,656 | 1,672 | 1,604 | 1,635 | -61 | -3.6% | 38,600 |
2011/02/03 | 1,710 | 1,710 | 1,683 | 1,696 | ±0 | ±0% | 16,200 |
2011/02/02 | 1,690 | 1,709 | 1,684 | 1,696 | +8 | +0.5% | 42,800 |
2011/02/01 | 1,672 | 1,714 | 1,624 | 1,688 | +16 | +1% | 32,400 |
2011/01/31 | 1,630 | 1,675 | 1,630 | 1,672 | +13 | +0.8% | 32,900 |
2011/01/28 | 1,649 | 1,670 | 1,629 | 1,659 | +21 | +1.3% | 40,300 |
2011/01/27 | 1,610 | 1,641 | 1,608 | 1,638 | +35 | +2.2% | 24,800 |
2011/01/26 | 1,564 | 1,609 | 1,564 | 1,603 | -1 | -0.1% | 30,000 |
2011/01/25 | 1,573 | 1,620 | 1,564 | 1,604 | +54 | +3.5% | 26,200 |
2011/01/24 | 1,574 | 1,575 | 1,546 | 1,550 | +5 | +0.3% | 25,800 |
2011/01/21 | 1,604 | 1,605 | 1,543 | 1,545 | -53 | -3.3% | 26,100 |
2011/01/20 | 1,620 | 1,625 | 1,595 | 1,598 | -35 | -2.1% | 22,000 |
2011/01/19 | 1,608 | 1,635 | 1,606 | 1,633 | +43 | +2.7% | 29,700 |
2011/01/18 | 1,600 | 1,606 | 1,585 | 1,590 | -1 | -0.1% | 9,200 |
2011/01/17 | 1,600 | 1,600 | 1,585 | 1,591 | ±0 | ±0% | 6,700 |
2011/01/14 | 1,615 | 1,617 | 1,590 | 1,591 | -23 | -1.4% | 22,300 |
2011/01/13 | 1,657 | 1,659 | 1,610 | 1,614 | -43 | -2.6% | 31,100 |
2011/01/12 | 1,672 | 1,672 | 1,656 | 1,657 | +1 | +0.1% | 17,600 |
2011/01/11 | 1,668 | 1,671 | 1,639 | 1,656 | -4 | -0.2% | 20,100 |
2011/01/07 | 1,648 | 1,678 | 1,637 | 1,660 | +21 | +1.3% | 33,600 |
2011/01/06 | 1,648 | 1,657 | 1,628 | 1,639 | -3 | -0.2% | 24,200 |
2011/01/05 | 1,649 | 1,662 | 1,628 | 1,642 | -2 | -0.1% | 22,000 |
2011/01/04 | 1,626 | 1,660 | 1,611 | 1,644 | +43 | +2.7% | 30,200 |
2010/12/30 | 1,588 | 1,617 | 1,583 | 1,601 | +13 | +0.8% | 20,500 |
2010/12/29 | 1,535 | 1,599 | 1,535 | 1,588 | +48 | +3.1% | 18,900 |
2010/12/28 | 1,534 | 1,552 | 1,530 | 1,540 | -15 | -1% | 20,300 |
2010/12/27 | 1,575 | 1,586 | 1,528 | 1,555 | -5 | -0.3% | 20,400 |
2010/12/24 | 1,600 | 1,600 | 1,522 | 1,560 | -40 | -2.5% | 36,200 |
2010/12/22 | 1,642 | 1,645 | 1,600 | 1,600 | -50 | -3% | 31,100 |
2010/12/21 | 1,660 | 1,674 | 1,625 | 1,650 | -12 | -0.7% | 27,100 |
2010/12/20 | 1,691 | 1,693 | 1,653 | 1,662 | -19 | -1.1% | 14,200 |
2010/12/17 | 1,678 | 1,691 | 1,668 | 1,681 | +3 | +0.2% | 24,100 |
2010/12/16 | 1,697 | 1,697 | 1,676 | 1,678 | -11 | -0.7% | 10,800 |
2010/12/15 | 1,690 | 1,690 | 1,652 | 1,689 | +14 | +0.8% | 26,700 |
2010/12/14 | 1,670 | 1,685 | 1,665 | 1,675 | +5 | +0.3% | 31,600 |
2010/12/13 | 1,640 | 1,670 | 1,637 | 1,670 | +30 | +1.8% | 10,900 |
2010/12/10 | 1,671 | 1,671 | 1,632 | 1,640 | -10 | -0.6% | 34,300 |
2010/12/09 | 1,684 | 1,685 | 1,642 | 1,650 | -34 | -2% | 14,000 |
2010/12/08 | 1,670 | 1,688 | 1,669 | 1,684 | +20 | +1.2% | 19,700 |
2010/12/07 | 1,672 | 1,673 | 1,627 | 1,664 | +4 | +0.2% | 16,200 |
2010/12/06 | 1,661 | 1,694 | 1,656 | 1,660 | -12 | -0.7% | 16,700 |
2010/12/03 | 1,680 | 1,698 | 1,665 | 1,672 | -3 | -0.2% | 17,200 |
2010/12/02 | 1,660 | 1,687 | 1,655 | 1,675 | +29 | +1.8% | 22,400 |
2010/12/01 | 1,635 | 1,646 | 1,625 | 1,646 | -2 | -0.1% | 13,900 |
2010/11/30 | 1,661 | 1,661 | 1,635 | 1,648 | -12 | -0.7% | 16,900 |
2010/11/29 | 1,672 | 1,683 | 1,653 | 1,660 | +16 | +1% | 15,900 |
2010/11/26 | 1,648 | 1,680 | 1,642 | 1,644 | -32 | -1.9% | 24,100 |
2010/11/25 | 1,662 | 1,688 | 1,630 | 1,676 | +54 | +3.3% | 32,700 |
2010/11/24 | 1,617 | 1,633 | 1,615 | 1,622 | -35 | -2.1% | 16,100 |
2010/11/22 | 1,657 | 1,676 | 1,651 | 1,657 | ±0 | ±0% | 13,600 |
3251~
3300
件表示中 / 3458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 | 70,100円 | +8.0% | +0.5% | 2.85% | 13.25倍 | 0.70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 |
前沢工 | 123,500円 | +9.7% | +10.6% | 2.27% | 8.82倍 | 0.90倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需9割超の是正図る |
マルマエ | 197,000円 | -31.9% | - | 1.52% | - | 3.48倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
大豊工業 | 85,600円 | +5.3% | -10.4% | 2.34% | 13.02倍 | 0.35倍 |
|
トヨタ系中堅。滑り軸受け(メタル)、ダイカスト製品、金型が3本柱。7割弱がトヨタG向け |
日進工具 | 95,100円 | +4.3% | -8.8% | 3.15% | 19.86倍 | 1.35倍 |
|
切削工具中堅。精密金型や部品加工向け超硬小径エンドミルに特化しOSGと双璧。無借金 |
市場注目の銘柄
チャート関連のコラム