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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/06/25 | 1,717 | 1,730 | 1,700 | 1,730 | +14 | +0.8% | 29,500 |
| 2010/06/24 | 1,698 | 1,723 | 1,690 | 1,716 | +24 | +1.4% | 14,500 |
| 2010/06/23 | 1,700 | 1,710 | 1,670 | 1,692 | -18 | -1.1% | 28,100 |
| 2010/06/22 | 1,693 | 1,719 | 1,681 | 1,710 | -10 | -0.6% | 15,400 |
| 2010/06/21 | 1,672 | 1,723 | 1,672 | 1,720 | +45 | +2.7% | 26,500 |
| 2010/06/18 | 1,678 | 1,682 | 1,668 | 1,675 | +11 | +0.7% | 19,600 |
| 2010/06/17 | 1,666 | 1,671 | 1,655 | 1,664 | -1 | -0.1% | 21,000 |
| 2010/06/16 | 1,649 | 1,668 | 1,609 | 1,665 | +31 | +1.9% | 21,700 |
| 2010/06/15 | 1,630 | 1,645 | 1,616 | 1,634 | -5 | -0.3% | 18,900 |
| 2010/06/14 | 1,593 | 1,639 | 1,593 | 1,639 | +41 | +2.6% | 27,700 |
| 2010/06/11 | 1,580 | 1,605 | 1,564 | 1,598 | +35 | +2.2% | 58,700 |
| 2010/06/10 | 1,518 | 1,577 | 1,510 | 1,563 | +44 | +2.9% | 38,700 |
| 2010/06/09 | 1,446 | 1,538 | 1,446 | 1,519 | +74 | +5.1% | 56,400 |
| 2010/06/08 | 1,416 | 1,462 | 1,400 | 1,445 | +4 | +0.3% | 15,000 |
| 2010/06/07 | 1,469 | 1,497 | 1,439 | 1,441 | -69 | -4.6% | 24,100 |
| 2010/06/04 | 1,513 | 1,532 | 1,499 | 1,510 | -3 | -0.2% | 20,600 |
| 2010/06/03 | 1,449 | 1,525 | 1,449 | 1,513 | +78 | +5.4% | 20,500 |
| 2010/06/02 | 1,448 | 1,485 | 1,413 | 1,435 | -40 | -2.7% | 23,000 |
| 2010/06/01 | 1,505 | 1,540 | 1,440 | 1,475 | -5 | -0.3% | 54,900 |
| 2010/05/31 | 1,398 | 1,540 | 1,398 | 1,480 | +83 | +5.9% | 46,900 |
| 2010/05/28 | 1,386 | 1,412 | 1,357 | 1,397 | +41 | +3% | 45,600 |
| 2010/05/27 | 1,340 | 1,410 | 1,304 | 1,356 | +6 | +0.4% | 49,200 |
| 2010/05/26 | 1,390 | 1,434 | 1,350 | 1,350 | -33 | -2.4% | 51,100 |
| 2010/05/25 | 1,381 | 1,436 | 1,364 | 1,383 | +3 | +0.2% | 33,100 |
| 2010/05/24 | 1,385 | 1,410 | 1,347 | 1,380 | -17 | -1.2% | 27,500 |
| 2010/05/21 | 1,408 | 1,431 | 1,359 | 1,397 | -41 | -2.9% | 37,600 |
| 2010/05/20 | 1,487 | 1,511 | 1,433 | 1,438 | -49 | -3.3% | 21,900 |
| 2010/05/19 | 1,489 | 1,500 | 1,460 | 1,487 | -3 | -0.2% | 24,000 |
| 2010/05/18 | 1,481 | 1,550 | 1,480 | 1,490 | +18 | +1.2% | 36,800 |
| 2010/05/17 | 1,499 | 1,500 | 1,451 | 1,472 | -40 | -2.6% | 44,200 |
| 2010/05/14 | 1,520 | 1,531 | 1,499 | 1,512 | -9 | -0.6% | 35,200 |
| 2010/05/13 | 1,516 | 1,526 | 1,480 | 1,521 | +8 | +0.5% | 83,600 |
| 2010/05/12 | 1,539 | 1,582 | 1,510 | 1,513 | +36 | +2.4% | 112,500 |
| 2010/05/11 | 1,500 | 1,536 | 1,467 | 1,477 | +18 | +1.2% | 54,700 |
| 2010/05/10 | 1,469 | 1,504 | 1,431 | 1,459 | -9 | -0.6% | 52,800 |
3601～
3650
件表示中 / 3673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 | 59,600円 | +8.0% | +0.5% | 3.36% | 11.27倍 | 0.60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 |
| 岡本工 | 335,500円 | -10.4% | -42.7% | 4.77% | 8.87倍 | 0.56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 |
| 井関農 | 95,100円 | +1.2% | +14.1% | 3.15% | 16.55倍 | 0.32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 |
| テクノスマート | 153,600円 | +12.8% | +17.9% | 5.60% | 8.40倍 | 0.95倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| トリニ工 | 101,100円 | +5.4% | +1.4% | 5.04% | 7.95倍 | 0.54倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
