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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 170.8 | 177 | 170.8 | 174 | +2 | +1.2% | 37,400 |
| 2010/07/14 | 172.8 | 174.5 | 172 | 172 | +0.5 | +0.3% | 11,200 |
| 2010/07/13 | 172.5 | 174.5 | 171 | 171.5 | -1 | -0.6% | 7,600 |
| 2010/07/12 | 171.5 | 174.8 | 170.3 | 172.5 | -0.5 | -0.3% | 11,400 |
| 2010/07/09 | 172 | 176.5 | 171 | 173 | +0.5 | +0.3% | 35,400 |
| 2010/07/08 | 182.5 | 183.8 | 170.5 | 172.5 | -3.5 | -2% | 85,400 |
| 2010/07/07 | 180 | 180 | 176 | 176 | -7 | -3.8% | 34,000 |
| 2010/07/06 | 184.8 | 185 | 179.3 | 183 | -1 | -0.5% | 15,000 |
| 2010/07/05 | 176 | 185 | 176 | 184 | +4.5 | +2.5% | 17,800 |
| 2010/07/02 | 172.5 | 179.5 | 170.5 | 179.5 | +4.2 | +2.4% | 29,600 |
| 2010/07/01 | 185 | 185 | 175 | 175.3 | -9.7 | -5.2% | 33,000 |
| 2010/06/30 | 180 | 185 | 165.3 | 185 | +6.2 | +3.5% | 91,000 |
| 2010/06/29 | 175.3 | 187.3 | 175.3 | 178.8 | +3.5 | +2% | 37,200 |
| 2010/06/28 | 185 | 191 | 175.3 | 175.3 | -9.7 | -5.2% | 79,200 |
| 2010/06/25 | 174.3 | 194 | 174.3 | 185 | +7.2 | +4% | 189,800 |
| 2010/06/24 | 165.3 | 178 | 165.3 | 177.8 | +12.5 | +7.6% | 71,400 |
| 2010/06/23 | 164.5 | 167.5 | 162.8 | 165.3 | -2.2 | -1.3% | 32,400 |
| 2010/06/22 | 175 | 175 | 161.8 | 167.5 | -5 | -2.9% | 66,600 |
| 2010/06/21 | 168 | 178.8 | 167.5 | 172.5 | +2.5 | +1.5% | 22,600 |
| 2010/06/18 | 175 | 178 | 170 | 170 | -9 | -5% | 36,200 |
| 2010/06/17 | 178 | 179.8 | 175 | 179 | +0.5 | +0.3% | 20,200 |
| 2010/06/16 | 179 | 180 | 176 | 178.5 | -1 | -0.6% | 25,800 |
| 2010/06/15 | 175.5 | 179.5 | 173 | 179.5 | +7.5 | +4.4% | 48,400 |
| 2010/06/14 | 175 | 179.5 | 170 | 172 | +0.5 | +0.3% | 38,800 |
| 2010/06/11 | 172 | 174.5 | 168 | 171.5 | +4.5 | +2.7% | 36,000 |
| 2010/06/10 | 164.5 | 167 | 157.5 | 167 | +2.5 | +1.5% | 30,800 |
| 2010/06/09 | 165.5 | 169 | 160 | 164.5 | -2.5 | -1.5% | 25,600 |
| 2010/06/08 | 169.5 | 171.5 | 165.3 | 167 | -4.3 | -2.5% | 82,800 |
| 2010/06/07 | 174 | 175 | 169 | 171.3 | -11.2 | -6.1% | 55,400 |
| 2010/06/04 | 177.5 | 182.5 | 177.5 | 182.5 | +9.2 | +5.3% | 45,400 |
| 2010/06/03 | 170.5 | 182 | 170.3 | 173.3 | +1.8 | +1% | 50,200 |
| 2010/06/02 | 173.3 | 179 | 170.3 | 171.5 | -2 | -1.2% | 54,200 |
| 2010/06/01 | 182.3 | 182.3 | 173.3 | 173.5 | -8.8 | -4.8% | 38,400 |
| 2010/05/31 | 182.5 | 182.5 | 172.8 | 182.3 | +5 | +2.8% | 101,800 |
| 2010/05/28 | 168.5 | 177.5 | 165 | 177.3 | +5.3 | +3.1% | 80,400 |
| 2010/05/27 | 156.3 | 172 | 155 | 172 | +13.5 | +8.5% | 73,800 |
| 2010/05/26 | 163.8 | 170 | 150.8 | 158.5 | -12 | -7% | 137,200 |
| 2010/05/25 | 173.5 | 174 | 165 | 170.5 | -5.5 | -3.1% | 154,000 |
| 2010/05/24 | 174 | 176 | 161 | 176 | +1 | +0.6% | 271,400 |
| 2010/05/21 | 178.5 | 178.5 | 166 | 175 | -14 | -7.4% | 315,400 |
| 2010/05/20 | 193.5 | 196.3 | 183.5 | 189 | -5.3 | -2.7% | 63,800 |
| 2010/05/19 | 190 | 196 | 185 | 194.3 | +0.8 | +0.4% | 112,400 |
| 2010/05/18 | 196.5 | 204.5 | 190 | 193.5 | -4.5 | -2.3% | 123,200 |
| 2010/05/17 | 218.5 | 218.5 | 190 | 198 | -21.8 | -9.9% | 172,400 |
| 2010/05/14 | 220.5 | 222.5 | 213 | 219.8 | -3.2 | -1.4% | 181,200 |
| 2010/05/13 | 218 | 226.5 | 218 | 223 | +3.2 | +1.5% | 159,200 |
| 2010/05/12 | 230 | 231.3 | 216 | 219.8 | -0.2 | -0.1% | 193,600 |
| 2010/05/11 | 213 | 237.5 | 208.3 | 220 | +14 | +6.8% | 539,200 |
| 2010/05/10 | 200 | 206.3 | 200 | 206 | +5.5 | +2.7% | 99,800 |
| 2010/05/07 | 200 | 206 | 198 | 200.5 | -6.5 | -3.1% | 115,800 |
3701～
3750
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
