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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 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 |
| 2010/05/07 | 1,420 | 1,490 | 1,391 | 1,468 | -60 | -3.9% | 74,500 |
| 2010/05/06 | 1,575 | 1,575 | 1,513 | 1,528 | -47 | -3% | 57,800 |
| 2010/04/30 | 1,572 | 1,585 | 1,555 | 1,575 | +7 | +0.4% | 64,700 |
| 2010/04/28 | 1,554 | 1,593 | 1,523 | 1,568 | -35 | -2.2% | 68,600 |
| 2010/04/27 | 1,596 | 1,618 | 1,571 | 1,603 | +7 | +0.4% | 33,500 |
| 2010/04/26 | 1,590 | 1,604 | 1,584 | 1,596 | +18 | +1.1% | 40,400 |
| 2010/04/23 | 1,540 | 1,600 | 1,533 | 1,578 | +24 | +1.5% | 99,400 |
| 2010/04/22 | 1,515 | 1,568 | 1,492 | 1,554 | +12 | +0.8% | 76,700 |
| 2010/04/21 | 1,470 | 1,542 | 1,470 | 1,542 | +77 | +5.3% | 113,800 |
| 2010/04/20 | 1,440 | 1,465 | 1,429 | 1,465 | +25 | +1.7% | 82,400 |
| 2010/04/19 | 1,430 | 1,446 | 1,417 | 1,440 | +15 | +1.1% | 59,100 |
| 2010/04/16 | 1,443 | 1,443 | 1,419 | 1,425 | -18 | -1.2% | 42,100 |
| 2010/04/15 | 1,421 | 1,445 | 1,411 | 1,443 | +33 | +2.3% | 60,200 |
| 2010/04/14 | 1,411 | 1,420 | 1,407 | 1,410 | -1 | -0.1% | 27,200 |
| 2010/04/13 | 1,417 | 1,417 | 1,394 | 1,411 | ±0 | ±0% | 35,600 |
| 2010/04/12 | 1,426 | 1,430 | 1,411 | 1,411 | -11 | -0.8% | 32,100 |
| 2010/04/09 | 1,416 | 1,427 | 1,409 | 1,422 | +6 | +0.4% | 27,300 |
| 2010/04/08 | 1,400 | 1,429 | 1,400 | 1,416 | +5 | +0.4% | 61,100 |
| 2010/04/07 | 1,433 | 1,433 | 1,408 | 1,411 | -23 | -1.6% | 31,900 |
| 2010/04/06 | 1,443 | 1,443 | 1,418 | 1,434 | -5 | -0.3% | 69,500 |
| 2010/04/05 | 1,410 | 1,441 | 1,410 | 1,439 | +26 | +1.8% | 39,700 |
| 2010/04/02 | 1,408 | 1,420 | 1,392 | 1,413 | +9 | +0.6% | 53,800 |
| 2010/04/01 | 1,400 | 1,409 | 1,353 | 1,404 | - | - | 68,000 |
3701～
3744
件表示中 / 3744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 | 60,400円 | -4.3% | -13.2% | 3.31% | 13.71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 |
| 鈴茂器工 | 173,900円 | +14.8% | +5.0% | 2.01% | 15.07倍 | 1.41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 |
| 電業社 | 453,500円 | -0.3% | -8.8% | 3.97% | 8.54倍 | 0.68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 |
| ＡＩメカテック | 324,000円 | +29.8% | +832.1% | 1.39% | 92.86倍 | 2.03倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| ＡＣＳＬ | 129,900円 | +92.5% | - | 0.00% | 680.10倍 | 223.97倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
