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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 1,378 | 1,461 | 1,378 | 1,456 | +78 | +5.7% | 13,900 |
2010/09/03 | 1,354 | 1,400 | 1,340 | 1,378 | +24 | +1.8% | 12,000 |
2010/09/02 | 1,331 | 1,356 | 1,331 | 1,354 | +24 | +1.8% | 12,300 |
2010/09/01 | 1,314 | 1,347 | 1,300 | 1,330 | +16 | +1.2% | 14,600 |
2010/08/31 | 1,371 | 1,371 | 1,313 | 1,314 | -85 | -6.1% | 16,100 |
2010/08/30 | 1,380 | 1,428 | 1,375 | 1,399 | +25 | +1.8% | 18,700 |
2010/08/27 | 1,317 | 1,386 | 1,317 | 1,374 | +58 | +4.4% | 23,900 |
2010/08/26 | 1,307 | 1,316 | 1,280 | 1,316 | +10 | +0.8% | 14,900 |
2010/08/25 | 1,330 | 1,339 | 1,290 | 1,306 | -48 | -3.5% | 30,600 |
2010/08/24 | 1,359 | 1,380 | 1,330 | 1,354 | -4 | -0.3% | 29,700 |
2010/08/23 | 1,400 | 1,401 | 1,355 | 1,358 | -43 | -3.1% | 14,300 |
2010/08/20 | 1,397 | 1,413 | 1,360 | 1,401 | -13 | -0.9% | 13,500 |
2010/08/19 | 1,376 | 1,450 | 1,376 | 1,414 | +39 | +2.8% | 13,400 |
2010/08/18 | 1,332 | 1,386 | 1,332 | 1,375 | +48 | +3.6% | 15,600 |
2010/08/17 | 1,290 | 1,341 | 1,290 | 1,327 | +22 | +1.7% | 13,000 |
2010/08/16 | 1,339 | 1,339 | 1,300 | 1,305 | -52 | -3.8% | 14,200 |
2010/08/13 | 1,331 | 1,360 | 1,316 | 1,357 | +21 | +1.6% | 12,300 |
2010/08/12 | 1,316 | 1,340 | 1,281 | 1,336 | +12 | +0.9% | 25,900 |
2010/08/11 | 1,356 | 1,372 | 1,314 | 1,324 | -60 | -4.3% | 28,400 |
2010/08/10 | 1,403 | 1,405 | 1,371 | 1,384 | -18 | -1.3% | 16,800 |
2010/08/09 | 1,393 | 1,429 | 1,393 | 1,402 | -34 | -2.4% | 27,600 |
2010/08/06 | 1,421 | 1,445 | 1,420 | 1,436 | +23 | +1.6% | 18,600 |
2010/08/05 | 1,408 | 1,427 | 1,396 | 1,413 | +47 | +3.4% | 43,000 |
2010/08/04 | 1,421 | 1,431 | 1,356 | 1,366 | -95 | -6.5% | 62,000 |
2010/08/03 | 1,544 | 1,571 | 1,450 | 1,461 | -123 | -7.8% | 67,000 |
2010/08/02 | 1,550 | 1,616 | 1,523 | 1,584 | +55 | +3.6% | 23,300 |
2010/07/30 | 1,560 | 1,560 | 1,524 | 1,529 | -30 | -1.9% | 9,100 |
2010/07/29 | 1,586 | 1,586 | 1,546 | 1,559 | -26 | -1.6% | 12,800 |
2010/07/28 | 1,570 | 1,595 | 1,570 | 1,585 | +46 | +3% | 13,500 |
2010/07/27 | 1,531 | 1,579 | 1,523 | 1,539 | -9 | -0.6% | 15,900 |
2010/07/26 | 1,537 | 1,550 | 1,532 | 1,548 | +38 | +2.5% | 12,300 |
2010/07/23 | 1,491 | 1,560 | 1,491 | 1,510 | +19 | +1.3% | 22,600 |
2010/07/22 | 1,510 | 1,510 | 1,491 | 1,491 | -42 | -2.7% | 20,500 |
2010/07/21 | 1,578 | 1,600 | 1,533 | 1,533 | -44 | -2.8% | 14,700 |
2010/07/20 | 1,574 | 1,612 | 1,555 | 1,577 | -31 | -1.9% | 14,000 |
2010/07/16 | 1,640 | 1,640 | 1,579 | 1,608 | -31 | -1.9% | 9,100 |
2010/07/15 | 1,649 | 1,650 | 1,621 | 1,639 | +26 | +1.6% | 19,900 |
2010/07/14 | 1,590 | 1,620 | 1,585 | 1,613 | +65 | +4.2% | 11,700 |
2010/07/13 | 1,640 | 1,649 | 1,538 | 1,548 | -71 | -4.4% | 22,600 |
2010/07/12 | 1,622 | 1,647 | 1,603 | 1,619 | -3 | -0.2% | 3,400 |
2010/07/09 | 1,614 | 1,633 | 1,576 | 1,622 | +30 | +1.9% | 15,200 |
2010/07/08 | 1,593 | 1,607 | 1,560 | 1,592 | +39 | +2.5% | 16,600 |
2010/07/07 | 1,640 | 1,658 | 1,502 | 1,553 | -87 | -5.3% | 19,800 |
2010/07/06 | 1,626 | 1,667 | 1,610 | 1,640 | +14 | +0.9% | 21,900 |
2010/07/05 | 1,540 | 1,656 | 1,540 | 1,626 | +88 | +5.7% | 20,000 |
2010/07/02 | 1,562 | 1,586 | 1,524 | 1,538 | -23 | -1.5% | 25,500 |
2010/07/01 | 1,566 | 1,603 | 1,545 | 1,561 | -33 | -2.1% | 30,000 |
2010/06/30 | 1,612 | 1,613 | 1,575 | 1,594 | -58 | -3.5% | 26,100 |
2010/06/29 | 1,714 | 1,715 | 1,647 | 1,652 | -63 | -3.7% | 33,100 |
2010/06/28 | 1,743 | 1,744 | 1,676 | 1,715 | -15 | -0.9% | 20,500 |
3351~
3400
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