ＵＡＣＪ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 4,465 | 4,570 | 4,440 | 4,530 | +80 | +1.8% | 152,800 |
| 2025/04/16 | 4,490 | 4,530 | 4,430 | 4,450 | -10 | -0.2% | 146,900 |
| 2025/04/15 | 4,500 | 4,530 | 4,415 | 4,460 | -30 | -0.7% | 159,000 |
| 2025/04/14 | 4,490 | 4,555 | 4,450 | 4,490 | +70 | +1.6% | 98,100 |
| 2025/04/11 | 4,300 | 4,450 | 4,270 | 4,420 | -160 | -3.5% | 131,100 |
| 2025/04/10 | 4,605 | 4,630 | 4,475 | 4,580 | +255 | +5.9% | 224,000 |
| 2025/04/09 | 4,300 | 4,370 | 4,200 | 4,325 | -60 | -1.4% | 245,600 |
| 2025/04/08 | 4,335 | 4,465 | 4,330 | 4,385 | +260 | +6.3% | 222,700 |
| 2025/04/07 | 4,320 | 4,415 | 4,110 | 4,125 | -405 | -8.9% | 386,700 |
| 2025/04/04 | 4,455 | 4,560 | 4,420 | 4,530 | -65 | -1.4% | 402,500 |
| 2025/04/03 | 4,550 | 4,630 | 4,530 | 4,595 | -145 | -3.1% | 273,800 |
| 2025/04/02 | 4,815 | 4,830 | 4,710 | 4,740 | -45 | -0.9% | 253,400 |
| 2025/04/01 | 4,840 | 4,895 | 4,785 | 4,785 | +15 | +0.3% | 241,300 |
| 2025/03/31 | 4,700 | 4,785 | 4,550 | 4,770 | -75 | -1.5% | 359,000 |
| 2025/03/28 | 4,965 | 4,980 | 4,825 | 4,845 | -225 | -4.4% | 194,600 |
| 2025/03/27 | 5,150 | 5,150 | 5,060 | 5,070 | -110 | -2.1% | 117,400 |
| 2025/03/26 | 5,210 | 5,210 | 5,140 | 5,180 | +30 | +0.6% | 108,200 |
| 2025/03/25 | 5,140 | 5,160 | 5,060 | 5,150 | +10 | +0.2% | 113,700 |
| 2025/03/24 | 5,250 | 5,260 | 5,130 | 5,140 | -100 | -1.9% | 134,400 |
| 2025/03/21 | 5,360 | 5,430 | 5,220 | 5,240 | -150 | -2.8% | 155,400 |
| 2025/03/19 | 5,370 | 5,430 | 5,370 | 5,390 | -50 | -0.9% | 102,100 |
| 2025/03/18 | 5,340 | 5,470 | 5,320 | 5,440 | +110 | +2.1% | 125,500 |
| 2025/03/17 | 5,300 | 5,360 | 5,210 | 5,330 | +50 | +0.9% | 144,800 |
| 2025/03/14 | 5,260 | 5,310 | 5,250 | 5,280 | +10 | +0.2% | 74,300 |
| 2025/03/13 | 5,350 | 5,390 | 5,230 | 5,270 | -10 | -0.2% | 137,100 |
| 2025/03/12 | 5,100 | 5,360 | 5,080 | 5,280 | +210 | +4.1% | 197,900 |
| 2025/03/11 | 5,020 | 5,070 | 4,980 | 5,070 | -90 | -1.7% | 169,700 |
| 2025/03/10 | 5,150 | 5,210 | 5,140 | 5,160 | -60 | -1.1% | 140,100 |
| 2025/03/07 | 5,230 | 5,300 | 5,150 | 5,220 | -50 | -0.9% | 93,000 |
| 2025/03/06 | 5,350 | 5,370 | 5,240 | 5,270 | +40 | +0.8% | 96,000 |
| 2025/03/05 | 5,240 | 5,260 | 5,160 | 5,230 | -10 | -0.2% | 162,000 |
| 2025/03/04 | 5,240 | 5,290 | 5,200 | 5,240 | -50 | -0.9% | 143,500 |
| 2025/03/03 | 5,220 | 5,340 | 5,210 | 5,290 | +90 | +1.7% | 239,700 |
| 2025/02/28 | 5,160 | 5,220 | 5,090 | 5,200 | +90 | +1.8% | 178,600 |
| 2025/02/27 | 5,060 | 5,170 | 5,040 | 5,110 | +80 | +1.6% | 144,500 |
| 2025/02/26 | 5,050 | 5,070 | 4,975 | 5,030 | -30 | -0.6% | 231,700 |
| 2025/02/25 | 4,920 | 5,130 | 4,820 | 5,060 | +60 | +1.2% | 208,600 |
| 2025/02/21 | 4,995 | 5,070 | 4,940 | 5,000 | -10 | -0.2% | 188,400 |
| 2025/02/20 | 5,170 | 5,230 | 5,010 | 5,010 | -160 | -3.1% | 189,600 |
| 2025/02/19 | 4,960 | 5,200 | 4,955 | 5,170 | +280 | +5.7% | 311,800 |
| 2025/02/18 | 4,930 | 4,940 | 4,805 | 4,890 | -55 | -1.1% | 226,100 |
| 2025/02/17 | 5,190 | 5,230 | 4,945 | 4,945 | -205 | -4% | 141,300 |
| 2025/02/14 | 5,350 | 5,360 | 5,120 | 5,150 | -200 | -3.7% | 214,800 |
| 2025/02/13 | 5,110 | 5,350 | 5,070 | 5,350 | +320 | +6.4% | 564,400 |
| 2025/02/12 | 5,260 | 5,270 | 4,980 | 5,030 | -190 | -3.6% | 179,800 |
| 2025/02/10 | 5,160 | 5,250 | 5,130 | 5,220 | -40 | -0.8% | 172,200 |
| 2025/02/07 | 5,260 | 5,300 | 5,230 | 5,260 | +40 | +0.8% | 95,100 |
| 2025/02/06 | 5,230 | 5,270 | 5,220 | 5,220 | -10 | -0.2% | 69,300 |
| 2025/02/05 | 5,240 | 5,270 | 5,200 | 5,230 | +50 | +1% | 139,800 |
| 2025/02/04 | 5,250 | 5,290 | 5,110 | 5,180 | -50 | -1% | 216,700 |
1～
50
件表示中 / 3682件
類似銘柄と比較する
現在ご覧いただいている「ＵＡＣＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＵＡＣＪ | 458,000円 | +10.9% | +118.5% | 3.28% | 7.98倍 | 0.71倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| 三菱マ | 221,400円 | +28.5% | +9.1% | 4.52% | 7.82倍 | 0.43倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 442,600円 | -2.4% | -6.1% | 3.39% | 8.78倍 | 0.68倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 三井金 | 370,100円 | +9.8% | +53.9% | 4.46% | 3.71倍 | 0.68倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＳＷＣＣ | 616,000円 | +9.4% | -14.0% | 1.95% | 18.22倍 | 2.30倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
市場注目の銘柄
チャート関連のコラム
