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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,470 | 5,610 | 5,440 | 5,600 | +150 | +2.8% | 115,700 |
| 2024/11/21 | 5,550 | 5,590 | 5,410 | 5,450 | -100 | -1.8% | 141,600 |
| 2024/11/20 | 5,570 | 5,630 | 5,520 | 5,550 | -60 | -1.1% | 127,900 |
| 2024/11/19 | 5,680 | 5,690 | 5,500 | 5,610 | -20 | -0.4% | 179,600 |
| 2024/11/18 | 5,550 | 5,750 | 5,450 | 5,630 | +190 | +3.5% | 298,300 |
| 2024/11/15 | 5,520 | 5,630 | 5,400 | 5,440 | +20 | +0.4% | 258,300 |
| 2024/11/14 | 5,150 | 5,480 | 5,130 | 5,420 | +270 | +5.2% | 312,300 |
| 2024/11/13 | 5,180 | 5,260 | 5,120 | 5,150 | -60 | -1.2% | 163,200 |
| 2024/11/12 | 5,180 | 5,330 | 5,170 | 5,210 | +90 | +1.8% | 193,200 |
| 2024/11/11 | 4,965 | 5,140 | 4,930 | 5,120 | +110 | +2.2% | 130,600 |
| 2024/11/08 | 5,000 | 5,200 | 4,905 | 5,010 | -90 | -1.8% | 413,600 |
| 2024/11/07 | 4,975 | 5,160 | 4,885 | 5,100 | +195 | +4% | 353,300 |
| 2024/11/06 | 4,800 | 4,915 | 4,775 | 4,905 | +150 | +3.2% | 180,000 |
| 2024/11/05 | 4,815 | 4,840 | 4,735 | 4,755 | -75 | -1.6% | 182,900 |
| 2024/11/01 | 5,010 | 5,010 | 4,815 | 4,830 | -230 | -4.5% | 159,600 |
| 2024/10/31 | 5,070 | 5,080 | 5,000 | 5,060 | +40 | +0.8% | 88,100 |
| 2024/10/30 | 5,080 | 5,110 | 4,995 | 5,020 | -50 | -1% | 181,900 |
| 2024/10/29 | 5,070 | 5,090 | 5,030 | 5,070 | +40 | +0.8% | 65,900 |
| 2024/10/28 | 4,965 | 5,070 | 4,945 | 5,030 | +60 | +1.2% | 93,900 |
| 2024/10/25 | 4,950 | 5,020 | 4,945 | 4,970 | -60 | -1.2% | 78,600 |
| 2024/10/24 | 4,925 | 5,040 | 4,920 | 5,030 | +35 | +0.7% | 85,900 |
| 2024/10/23 | 5,010 | 5,070 | 4,995 | 4,995 | -55 | -1.1% | 62,700 |
| 2024/10/22 | 5,140 | 5,160 | 5,050 | 5,050 | -90 | -1.8% | 106,900 |
| 2024/10/21 | 5,090 | 5,160 | 5,090 | 5,140 | +50 | +1% | 132,000 |
| 2024/10/18 | 5,030 | 5,120 | 5,030 | 5,090 | +40 | +0.8% | 118,900 |
| 2024/10/17 | 5,000 | 5,080 | 4,965 | 5,050 | +95 | +1.9% | 118,900 |
| 2024/10/16 | 4,930 | 4,975 | 4,915 | 4,955 | -75 | -1.5% | 194,300 |
| 2024/10/15 | 5,160 | 5,160 | 5,020 | 5,030 | -100 | -1.9% | 155,000 |
| 2024/10/11 | 5,120 | 5,150 | 5,110 | 5,130 | +10 | +0.2% | 110,500 |
| 2024/10/10 | 5,090 | 5,130 | 5,060 | 5,120 | +50 | +1% | 149,400 |
| 2024/10/09 | 5,060 | 5,090 | 5,010 | 5,070 | +10 | +0.2% | 109,200 |
| 2024/10/08 | 4,955 | 5,060 | 4,925 | 5,060 | +60 | +1.2% | 113,400 |
| 2024/10/07 | 5,080 | 5,100 | 4,995 | 5,000 | -20 | -0.4% | 75,300 |
| 2024/10/04 | 4,970 | 5,050 | 4,970 | 5,020 | +40 | +0.8% | 99,500 |
| 2024/10/03 | 5,040 | 5,040 | 4,925 | 4,980 | +35 | +0.7% | 190,500 |
| 2024/10/02 | 5,010 | 5,040 | 4,935 | 4,945 | -105 | -2.1% | 236,000 |
| 2024/10/01 | 5,120 | 5,130 | 5,040 | 5,050 | -70 | -1.4% | 151,600 |
| 2024/09/30 | 5,130 | 5,170 | 5,070 | 5,120 | -110 | -2.1% | 183,500 |
| 2024/09/27 | 5,240 | 5,260 | 5,160 | 5,230 | -10 | -0.2% | 238,700 |
| 2024/09/26 | 5,250 | 5,250 | 5,170 | 5,240 | -10 | -0.2% | 216,600 |
| 2024/09/25 | 5,260 | 5,280 | 5,220 | 5,250 | +70 | +1.4% | 206,400 |
| 2024/09/24 | 5,250 | 5,290 | 5,150 | 5,180 | -20 | -0.4% | 184,700 |
| 2024/09/20 | 5,240 | 5,260 | 5,130 | 5,200 | -20 | -0.4% | 199,500 |
| 2024/09/19 | 5,150 | 5,230 | 5,140 | 5,220 | +140 | +2.8% | 158,600 |
| 2024/09/18 | 5,130 | 5,150 | 5,020 | 5,080 | -10 | -0.2% | 114,100 |
| 2024/09/17 | 5,080 | 5,200 | 5,050 | 5,090 | +80 | +1.6% | 170,300 |
| 2024/09/13 | 5,030 | 5,070 | 4,995 | 5,010 | -40 | -0.8% | 162,600 |
| 2024/09/12 | 5,040 | 5,050 | 4,960 | 5,050 | +85 | +1.7% | 147,700 |
| 2024/09/11 | 5,020 | 5,070 | 4,920 | 4,965 | -135 | -2.6% | 162,200 |
| 2024/09/10 | 5,040 | 5,120 | 4,995 | 5,100 | +80 | +1.6% | 177,600 |
1～
50
件表示中 / 3586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 | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18倍 | 0.92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 |
| ＤＯＷＡ | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
| 三井金 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| ＳＷＣＣ | 778,000円 | +9.4% | +39.2% | 1.54% | 23.00倍 | 2.91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 |
| ＡＲＥＨＤ | 177,100円 | +49.0% | +41.6% | 4.52% | 10.32倍 | 1.05倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
市場注目の銘柄
チャート関連のコラム
