ＵＴグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,820 | 1,838 | 1,790 | 1,807 | -18 | -1% | 247,500 |
| 2017/06/20 | 1,857 | 1,869 | 1,786 | 1,825 | -17 | -0.9% | 485,200 |
| 2017/06/19 | 1,750 | 1,842 | 1,748 | 1,842 | +111 | +6.4% | 792,600 |
| 2017/06/16 | 1,719 | 1,739 | 1,703 | 1,731 | +25 | +1.5% | 219,800 |
| 2017/06/15 | 1,730 | 1,746 | 1,706 | 1,706 | +3 | +0.2% | 224,600 |
| 2017/06/14 | 1,714 | 1,743 | 1,691 | 1,703 | -11 | -0.6% | 312,700 |
| 2017/06/13 | 1,751 | 1,777 | 1,714 | 1,714 | -48 | -2.7% | 269,200 |
| 2017/06/12 | 1,722 | 1,785 | 1,670 | 1,762 | -33 | -1.8% | 532,600 |
| 2017/06/09 | 1,820 | 1,835 | 1,775 | 1,795 | -17 | -0.9% | 324,700 |
| 2017/06/08 | 1,787 | 1,839 | 1,785 | 1,812 | +25 | +1.4% | 586,000 |
| 2017/06/07 | 1,718 | 1,787 | 1,717 | 1,787 | +64 | +3.7% | 575,800 |
| 2017/06/06 | 1,730 | 1,754 | 1,703 | 1,723 | -6 | -0.3% | 376,400 |
| 2017/06/05 | 1,656 | 1,740 | 1,656 | 1,729 | +71 | +4.3% | 539,300 |
| 2017/06/02 | 1,736 | 1,742 | 1,652 | 1,658 | -70 | -4.1% | 789,300 |
| 2017/06/01 | 1,776 | 1,778 | 1,712 | 1,728 | -36 | -2% | 399,200 |
| 2017/05/31 | 1,747 | 1,772 | 1,730 | 1,764 | +17 | +1% | 482,700 |
| 2017/05/30 | 1,745 | 1,758 | 1,695 | 1,747 | +27 | +1.6% | 457,600 |
| 2017/05/29 | 1,717 | 1,743 | 1,712 | 1,720 | +12 | +0.7% | 607,000 |
| 2017/05/26 | 1,657 | 1,714 | 1,652 | 1,708 | +57 | +3.5% | 700,400 |
| 2017/05/25 | 1,645 | 1,675 | 1,632 | 1,651 | -6 | -0.4% | 253,700 |
| 2017/05/24 | 1,640 | 1,675 | 1,640 | 1,657 | +15 | +0.9% | 348,400 |
| 2017/05/23 | 1,675 | 1,688 | 1,642 | 1,642 | -26 | -1.6% | 376,200 |
| 2017/05/22 | 1,649 | 1,677 | 1,647 | 1,668 | +22 | +1.3% | 334,900 |
| 2017/05/19 | 1,681 | 1,696 | 1,630 | 1,646 | -5 | -0.3% | 749,500 |
| 2017/05/18 | 1,583 | 1,665 | 1,582 | 1,651 | +42 | +2.6% | 1,350,000 |
| 2017/05/17 | 1,589 | 1,615 | 1,578 | 1,609 | +32 | +2% | 1,099,100 |
| 2017/05/16 | 1,502 | 1,577 | 1,502 | 1,577 | +87 | +5.8% | 1,370,900 |
| 2017/05/15 | 1,408 | 1,490 | 1,376 | 1,490 | +92 | +6.6% | 522,200 |
| 2017/05/12 | 1,484 | 1,493 | 1,374 | 1,398 | -48 | -3.3% | 769,000 |
| 2017/05/11 | 1,430 | 1,461 | 1,416 | 1,446 | +16 | +1.1% | 377,600 |
| 2017/05/10 | 1,428 | 1,431 | 1,411 | 1,430 | +2 | +0.1% | 214,200 |
| 2017/05/09 | 1,477 | 1,479 | 1,406 | 1,428 | -49 | -3.3% | 464,900 |
| 2017/05/08 | 1,506 | 1,510 | 1,470 | 1,477 | -2 | -0.1% | 329,700 |
| 2017/05/02 | 1,497 | 1,503 | 1,465 | 1,479 | -27 | -1.8% | 253,900 |
| 2017/05/01 | 1,475 | 1,518 | 1,460 | 1,506 | +58 | +4% | 345,400 |
| 2017/04/28 | 1,440 | 1,457 | 1,422 | 1,448 | +8 | +0.6% | 191,400 |
| 2017/04/27 | 1,368 | 1,448 | 1,366 | 1,440 | +85 | +6.3% | 438,600 |
| 2017/04/26 | 1,380 | 1,388 | 1,347 | 1,355 | -18 | -1.3% | 233,400 |
| 2017/04/25 | 1,328 | 1,378 | 1,325 | 1,373 | +37 | +2.8% | 196,200 |
| 2017/04/24 | 1,326 | 1,342 | 1,320 | 1,336 | +10 | +0.8% | 184,400 |
| 2017/04/21 | 1,308 | 1,349 | 1,290 | 1,326 | +22 | +1.7% | 295,100 |
| 2017/04/20 | 1,308 | 1,318 | 1,286 | 1,304 | -2 | -0.2% | 240,200 |
| 2017/04/19 | 1,320 | 1,325 | 1,296 | 1,306 | -30 | -2.2% | 244,500 |
| 2017/04/18 | 1,390 | 1,397 | 1,334 | 1,336 | +1 | +0.1% | 194,500 |
| 2017/04/17 | 1,305 | 1,349 | 1,299 | 1,335 | +16 | +1.2% | 177,800 |
| 2017/04/14 | 1,344 | 1,350 | 1,300 | 1,319 | -53 | -3.9% | 302,100 |
| 2017/04/13 | 1,402 | 1,434 | 1,355 | 1,372 | -31 | -2.2% | 347,100 |
| 2017/04/12 | 1,436 | 1,498 | 1,403 | 1,403 | -46 | -3.2% | 451,700 |
| 2017/04/11 | 1,424 | 1,482 | 1,351 | 1,449 | -75 | -4.9% | 716,700 |
| 2017/04/10 | 1,540 | 1,550 | 1,508 | 1,524 | -2 | -0.1% | 348,400 |
2001～
2050
件表示中 / 4506件
類似銘柄と比較する
現在ご覧いただいている「ＵＴ ＧＲＯＵＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＴ ＧＲＯＵＰ | 272,500円 | +0.8% | +42.7% | 5.97% | 13.55倍 | 3.57倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ニシオＨＤ | 418,000円 | +4.5% | +2.3% | 3.06% | 9.83倍 | 0.86倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 日管財ＨＤ | 278,300円 | +5.8% | +2.3% | 1.94% | 16.57倍 | 1.52倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ナガワ | 651,000円 | +7.7% | +18.7% | 1.54% | 25.43倍 | 1.69倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ベル２４ＨＤ | 133,400円 | +4.5% | +4.7% | 4.50% | 12.24倍 | 1.41倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
市場注目の銘柄
チャート関連のコラム
