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 |
---|---|---|---|---|---|---|---|
2021/06/08 | 2,490 | 2,605 | 2,489 | 2,592 | +87 | +3.5% | 264,400 |
2021/06/07 | 2,517 | 2,528 | 2,472 | 2,505 | +5 | +0.2% | 153,800 |
2021/06/04 | 2,457 | 2,504 | 2,452 | 2,500 | +41 | +1.7% | 118,100 |
2021/06/03 | 2,379 | 2,474 | 2,369 | 2,459 | +61 | +2.5% | 158,100 |
2021/06/02 | 2,384 | 2,403 | 2,355 | 2,398 | +51 | +2.2% | 123,200 |
2021/06/01 | 2,337 | 2,368 | 2,320 | 2,347 | +13 | +0.6% | 115,700 |
2021/05/31 | 2,394 | 2,394 | 2,322 | 2,334 | -70 | -2.9% | 128,700 |
2021/05/28 | 2,374 | 2,406 | 2,357 | 2,404 | +80 | +3.4% | 100,400 |
2021/05/27 | 2,367 | 2,391 | 2,324 | 2,324 | -57 | -2.4% | 105,900 |
2021/05/26 | 2,390 | 2,390 | 2,357 | 2,381 | -44 | -1.8% | 73,200 |
2021/05/25 | 2,418 | 2,456 | 2,402 | 2,425 | -3 | -0.1% | 95,900 |
2021/05/24 | 2,389 | 2,446 | 2,389 | 2,428 | +49 | +2.1% | 123,700 |
2021/05/21 | 2,353 | 2,406 | 2,339 | 2,379 | +13 | +0.5% | 107,300 |
2021/05/20 | 2,370 | 2,396 | 2,339 | 2,366 | -17 | -0.7% | 150,500 |
2021/05/19 | 2,459 | 2,473 | 2,381 | 2,383 | -149 | -5.9% | 333,100 |
2021/05/18 | 2,491 | 2,565 | 2,480 | 2,532 | +91 | +3.7% | 216,900 |
2021/05/17 | 2,480 | 2,493 | 2,402 | 2,441 | -22 | -0.9% | 225,700 |
2021/05/14 | 2,570 | 2,586 | 2,445 | 2,463 | -88 | -3.4% | 246,500 |
2021/05/13 | 2,642 | 2,661 | 2,424 | 2,551 | -219 | -7.9% | 656,800 |
2021/05/12 | 2,889 | 2,894 | 2,744 | 2,770 | -69 | -2.4% | 183,300 |
2021/05/11 | 2,895 | 2,940 | 2,820 | 2,839 | -45 | -1.6% | 195,500 |
2021/05/10 | 2,796 | 2,914 | 2,785 | 2,884 | +87 | +3.1% | 303,600 |
2021/05/07 | 2,672 | 2,805 | 2,655 | 2,797 | +155 | +5.9% | 297,300 |
2021/05/06 | 2,552 | 2,666 | 2,549 | 2,642 | +117 | +4.6% | 173,500 |
2021/04/30 | 2,457 | 2,554 | 2,457 | 2,525 | +63 | +2.6% | 144,500 |
2021/04/28 | 2,460 | 2,465 | 2,438 | 2,462 | +2 | +0.1% | 76,200 |
2021/04/27 | 2,450 | 2,473 | 2,441 | 2,460 | -11 | -0.4% | 113,700 |
2021/04/26 | 2,470 | 2,479 | 2,442 | 2,471 | +26 | +1.1% | 98,500 |
2021/04/23 | 2,476 | 2,496 | 2,441 | 2,445 | -33 | -1.3% | 52,800 |
2021/04/22 | 2,498 | 2,508 | 2,446 | 2,478 | +10 | +0.4% | 82,800 |
2021/04/21 | 2,500 | 2,507 | 2,420 | 2,468 | -98 | -3.8% | 122,500 |
2021/04/20 | 2,556 | 2,585 | 2,527 | 2,566 | -35 | -1.3% | 94,300 |
2021/04/19 | 2,621 | 2,626 | 2,574 | 2,601 | +5 | +0.2% | 80,100 |
2021/04/16 | 2,589 | 2,614 | 2,583 | 2,596 | +10 | +0.4% | 44,600 |
2021/04/15 | 2,548 | 2,591 | 2,548 | 2,586 | +29 | +1.1% | 54,500 |
2021/04/14 | 2,580 | 2,581 | 2,527 | 2,557 | -49 | -1.9% | 82,700 |
2021/04/13 | 2,600 | 2,627 | 2,587 | 2,606 | +3 | +0.1% | 70,300 |
2021/04/12 | 2,640 | 2,640 | 2,577 | 2,603 | -9 | -0.3% | 96,600 |
2021/04/09 | 2,637 | 2,646 | 2,599 | 2,612 | -22 | -0.8% | 85,800 |
2021/04/08 | 2,606 | 2,643 | 2,583 | 2,634 | ±0 | ±0% | 96,000 |
2021/04/07 | 2,589 | 2,638 | 2,585 | 2,634 | +53 | +2.1% | 70,400 |
2021/04/06 | 2,615 | 2,634 | 2,550 | 2,581 | -43 | -1.6% | 93,200 |
2021/04/05 | 2,627 | 2,666 | 2,587 | 2,624 | +37 | +1.4% | 94,100 |
2021/04/02 | 2,619 | 2,619 | 2,537 | 2,587 | -9 | -0.3% | 94,300 |
2021/04/01 | 2,648 | 2,657 | 2,578 | 2,596 | -72 | -2.7% | 169,400 |
2021/03/31 | 2,704 | 2,712 | 2,651 | 2,668 | -64 | -2.3% | 166,300 |
2021/03/30 | 2,708 | 2,739 | 2,662 | 2,732 | +24 | +0.9% | 144,600 |
2021/03/29 | 2,758 | 2,775 | 2,669 | 2,708 | +17 | +0.6% | 227,600 |
2021/03/26 | 2,674 | 2,711 | 2,664 | 2,691 | +67 | +2.6% | 180,200 |
2021/03/25 | 2,551 | 2,636 | 2,550 | 2,624 | +123 | +4.9% | 170,100 |
751~
800
件表示中 / 3487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 | 384,500円 | +0.8% | +88.9% | 2.60% | 11.96倍 | 0.67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 |
三井金 | 513,900円 | -1.0% | -21.4% | 2.82% | 13.35倍 | 1.05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 |
古河電 | 407,400円 | +2.2% | +99.7% | 1.47% | 22.08倍 | 0.87倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等4部門へ多角化。国内縮小で構造改革 |
AREHD | 209,900円 | +14.8% | +41.6% | 3.81% | 12.16倍 | 1.26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 |
SWCC | 492,500円 | +5.2% | +6.4% | 2.23% | 16.16倍 | 1.92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