ユアサ商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,150 | 5,190 | 5,110 | 5,140 | +20 | +0.4% | 20,400 |
| 2024/02/22 | 5,080 | 5,120 | 5,070 | 5,120 | +70 | +1.4% | 23,700 |
| 2024/02/21 | 5,030 | 5,130 | 5,030 | 5,050 | ±0 | ±0% | 19,000 |
| 2024/02/20 | 5,100 | 5,100 | 5,030 | 5,050 | ±0 | ±0% | 17,200 |
| 2024/02/19 | 5,040 | 5,070 | 5,010 | 5,050 | +10 | +0.2% | 15,900 |
| 2024/02/16 | 5,080 | 5,120 | 5,020 | 5,040 | -10 | -0.2% | 33,800 |
| 2024/02/15 | 5,070 | 5,120 | 5,040 | 5,050 | -20 | -0.4% | 22,800 |
| 2024/02/14 | 5,210 | 5,210 | 5,070 | 5,070 | -150 | -2.9% | 34,100 |
| 2024/02/13 | 5,190 | 5,230 | 5,110 | 5,220 | +180 | +3.6% | 59,600 |
| 2024/02/09 | 5,030 | 5,100 | 4,995 | 5,040 | +10 | +0.2% | 41,900 |
| 2024/02/08 | 4,965 | 5,070 | 4,950 | 5,030 | +65 | +1.3% | 41,200 |
| 2024/02/07 | 4,810 | 4,985 | 4,810 | 4,965 | +95 | +2% | 42,900 |
| 2024/02/06 | 4,810 | 4,915 | 4,805 | 4,870 | -10 | -0.2% | 22,500 |
| 2024/02/05 | 4,855 | 4,960 | 4,840 | 4,880 | +10 | +0.2% | 47,400 |
| 2024/02/02 | 4,910 | 4,910 | 4,845 | 4,870 | -60 | -1.2% | 35,700 |
| 2024/02/01 | 4,895 | 4,935 | 4,880 | 4,930 | -5 | -0.1% | 32,500 |
| 2024/01/31 | 4,900 | 4,945 | 4,880 | 4,935 | +30 | +0.6% | 31,400 |
| 2024/01/30 | 4,950 | 4,955 | 4,900 | 4,905 | -30 | -0.6% | 19,600 |
| 2024/01/29 | 4,880 | 4,950 | 4,880 | 4,935 | +80 | +1.6% | 17,700 |
| 2024/01/26 | 4,905 | 4,905 | 4,835 | 4,855 | -50 | -1% | 26,100 |
| 2024/01/25 | 4,900 | 4,965 | 4,880 | 4,905 | +20 | +0.4% | 79,800 |
| 2024/01/24 | 4,830 | 4,900 | 4,810 | 4,885 | +55 | +1.1% | 30,600 |
| 2024/01/23 | 4,855 | 4,895 | 4,815 | 4,830 | -30 | -0.6% | 25,700 |
| 2024/01/22 | 4,845 | 4,895 | 4,845 | 4,860 | +20 | +0.4% | 29,200 |
| 2024/01/19 | 4,825 | 4,840 | 4,780 | 4,840 | +45 | +0.9% | 27,000 |
| 2024/01/18 | 4,810 | 4,840 | 4,795 | 4,795 | -15 | -0.3% | 19,400 |
| 2024/01/17 | 4,845 | 4,895 | 4,785 | 4,810 | -5 | -0.1% | 29,500 |
| 2024/01/16 | 4,885 | 4,885 | 4,810 | 4,815 | -60 | -1.2% | 16,700 |
| 2024/01/15 | 4,795 | 4,905 | 4,795 | 4,875 | +40 | +0.8% | 29,700 |
| 2024/01/12 | 4,880 | 4,880 | 4,815 | 4,835 | +10 | +0.2% | 22,300 |
| 2024/01/11 | 4,820 | 4,880 | 4,820 | 4,825 | +40 | +0.8% | 24,100 |
| 2024/01/10 | 4,740 | 4,810 | 4,725 | 4,785 | +65 | +1.4% | 28,400 |
| 2024/01/09 | 4,735 | 4,750 | 4,675 | 4,720 | -10 | -0.2% | 27,800 |
| 2024/01/05 | 4,765 | 4,795 | 4,700 | 4,730 | -70 | -1.5% | 35,300 |
| 2024/01/04 | 4,730 | 4,800 | 4,670 | 4,800 | +60 | +1.3% | 26,400 |
| 2023/12/29 | 4,715 | 4,750 | 4,715 | 4,740 | +25 | +0.5% | 22,600 |
| 2023/12/28 | 4,680 | 4,715 | 4,665 | 4,715 | +10 | +0.2% | 37,400 |
| 2023/12/27 | 4,675 | 4,725 | 4,665 | 4,705 | +45 | +1% | 20,100 |
| 2023/12/26 | 4,630 | 4,665 | 4,630 | 4,660 | +50 | +1.1% | 13,500 |
| 2023/12/25 | 4,740 | 4,740 | 4,610 | 4,610 | -90 | -1.9% | 25,200 |
| 2023/12/22 | 4,625 | 4,700 | 4,625 | 4,700 | +110 | +2.4% | 24,200 |
| 2023/12/21 | 4,600 | 4,610 | 4,570 | 4,590 | -10 | -0.2% | 15,400 |
| 2023/12/20 | 4,620 | 4,635 | 4,580 | 4,600 | ±0 | ±0% | 19,100 |
| 2023/12/19 | 4,610 | 4,610 | 4,545 | 4,600 | -10 | -0.2% | 23,100 |
| 2023/12/18 | 4,715 | 4,715 | 4,565 | 4,610 | -140 | -2.9% | 44,400 |
| 2023/12/15 | 4,725 | 4,800 | 4,725 | 4,750 | +50 | +1.1% | 62,600 |
| 2023/12/14 | 4,675 | 4,720 | 4,650 | 4,700 | +25 | +0.5% | 35,100 |
| 2023/12/13 | 4,670 | 4,700 | 4,650 | 4,675 | +30 | +0.6% | 30,400 |
| 2023/12/12 | 4,645 | 4,670 | 4,620 | 4,645 | +5 | +0.1% | 40,200 |
| 2023/12/11 | 4,660 | 4,660 | 4,540 | 4,640 | +190 | +4.3% | 102,900 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ユアサ商」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 |
|---|---|---|---|---|---|---|---|---|
| ユアサ商 | 591,000円 | +3.6% | +6.6% | 3.08% | 10.01倍 | 1.27倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ＴＯＫＡＩ ＨＤ | 95,800円 | +5.4% | +3.0% | 3.55% | 13.90倍 | 1.41倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| 山 善 | 139,700円 | -5.2% | -42.1% | 3.51% | 18.53倍 | 0.97倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 東テク | 306,000円 | +10.5% | +28.5% | 2.13% | 18.78倍 | 2.63倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| オートバクス | 153,300円 | -3.5% | -42.1% | 3.91% | 18.67倍 | 0.92倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
