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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,095 | 4,115 | 4,055 | 4,070 | -15 | -0.4% | 167,900 |
| 2024/03/01 | 4,110 | 4,140 | 4,070 | 4,085 | -25 | -0.6% | 110,500 |
| 2024/02/29 | 4,170 | 4,175 | 4,050 | 4,110 | -90 | -2.1% | 161,500 |
| 2024/02/28 | 4,205 | 4,225 | 4,170 | 4,200 | -30 | -0.7% | 96,100 |
| 2024/02/27 | 4,205 | 4,260 | 4,165 | 4,230 | +55 | +1.3% | 96,600 |
| 2024/02/26 | 4,235 | 4,260 | 4,140 | 4,175 | -20 | -0.5% | 117,400 |
| 2024/02/22 | 4,250 | 4,260 | 4,160 | 4,195 | +60 | +1.5% | 99,500 |
| 2024/02/21 | 4,105 | 4,150 | 4,085 | 4,135 | -35 | -0.8% | 83,500 |
| 2024/02/20 | 4,170 | 4,220 | 4,145 | 4,170 | -5 | -0.1% | 64,900 |
| 2024/02/19 | 4,080 | 4,195 | 4,070 | 4,175 | +135 | +3.3% | 108,700 |
| 2024/02/16 | 4,055 | 4,065 | 3,980 | 4,040 | +30 | +0.7% | 183,500 |
| 2024/02/15 | 4,075 | 4,095 | 3,980 | 4,010 | -40 | -1% | 179,600 |
| 2024/02/14 | 4,150 | 4,175 | 4,020 | 4,050 | -140 | -3.3% | 234,700 |
| 2024/02/13 | 4,300 | 4,300 | 4,170 | 4,190 | -150 | -3.5% | 260,800 |
| 2024/02/09 | 4,325 | 4,485 | 4,200 | 4,340 | +225 | +5.5% | 511,100 |
| 2024/02/08 | 4,145 | 4,145 | 4,065 | 4,115 | -30 | -0.7% | 170,800 |
| 2024/02/07 | 4,095 | 4,175 | 4,095 | 4,145 | +55 | +1.3% | 100,900 |
| 2024/02/06 | 4,085 | 4,130 | 4,080 | 4,090 | -35 | -0.8% | 100,600 |
| 2024/02/05 | 4,115 | 4,135 | 4,085 | 4,125 | +10 | +0.2% | 70,400 |
| 2024/02/02 | 4,135 | 4,140 | 4,090 | 4,115 | +5 | +0.1% | 90,700 |
| 2024/02/01 | 4,115 | 4,135 | 4,080 | 4,110 | ±0 | ±0% | 102,000 |
| 2024/01/31 | 4,050 | 4,110 | 4,035 | 4,110 | +25 | +0.6% | 107,900 |
| 2024/01/30 | 4,090 | 4,110 | 4,075 | 4,085 | -20 | -0.5% | 81,900 |
| 2024/01/29 | 4,145 | 4,175 | 4,100 | 4,105 | ±0 | ±0% | 108,300 |
| 2024/01/26 | 4,045 | 4,145 | 4,030 | 4,105 | -10 | -0.2% | 200,100 |
| 2024/01/25 | 4,030 | 4,115 | 4,010 | 4,115 | +65 | +1.6% | 184,600 |
| 2024/01/24 | 4,010 | 4,065 | 4,000 | 4,050 | +110 | +2.8% | 223,700 |
| 2024/01/23 | 3,975 | 3,975 | 3,890 | 3,940 | -25 | -0.6% | 89,700 |
| 2024/01/22 | 3,850 | 3,965 | 3,850 | 3,965 | +115 | +3% | 121,400 |
| 2024/01/19 | 3,850 | 3,850 | 3,805 | 3,850 | +25 | +0.7% | 88,600 |
| 2024/01/18 | 3,780 | 3,845 | 3,755 | 3,825 | +15 | +0.4% | 60,000 |
| 2024/01/17 | 3,820 | 3,880 | 3,805 | 3,810 | -40 | -1% | 88,200 |
| 2024/01/16 | 3,925 | 3,925 | 3,805 | 3,850 | -70 | -1.8% | 104,800 |
| 2024/01/15 | 3,875 | 3,940 | 3,865 | 3,920 | +70 | +1.8% | 106,100 |
| 2024/01/12 | 3,855 | 3,930 | 3,815 | 3,850 | +20 | +0.5% | 139,600 |
| 2024/01/11 | 3,830 | 3,860 | 3,805 | 3,830 | +50 | +1.3% | 101,200 |
| 2024/01/10 | 3,870 | 3,870 | 3,765 | 3,780 | -90 | -2.3% | 104,300 |
| 2024/01/09 | 3,850 | 3,880 | 3,810 | 3,870 | +15 | +0.4% | 152,100 |
| 2024/01/05 | 3,860 | 3,870 | 3,825 | 3,855 | +15 | +0.4% | 55,800 |
| 2024/01/04 | 3,785 | 3,865 | 3,760 | 3,840 | -10 | -0.3% | 140,700 |
| 2023/12/29 | 3,840 | 3,870 | 3,830 | 3,850 | +5 | +0.1% | 84,300 |
| 2023/12/28 | 3,805 | 3,865 | 3,785 | 3,845 | +25 | +0.7% | 127,400 |
| 2023/12/27 | 3,810 | 3,830 | 3,780 | 3,820 | +35 | +0.9% | 155,000 |
| 2023/12/26 | 3,725 | 3,785 | 3,725 | 3,785 | +70 | +1.9% | 114,800 |
| 2023/12/25 | 3,770 | 3,775 | 3,685 | 3,715 | -45 | -1.2% | 81,200 |
| 2023/12/22 | 3,785 | 3,810 | 3,760 | 3,760 | -25 | -0.7% | 89,400 |
| 2023/12/21 | 3,715 | 3,815 | 3,715 | 3,785 | +5 | +0.1% | 117,300 |
| 2023/12/20 | 3,775 | 3,810 | 3,760 | 3,780 | ±0 | ±0% | 100,400 |
| 2023/12/19 | 3,705 | 3,795 | 3,680 | 3,780 | +15 | +0.4% | 213,300 |
| 2023/12/18 | 3,780 | 3,780 | 3,725 | 3,765 | -20 | -0.5% | 198,400 |
51～
100
件表示中 / 3457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 | 442,500円 | +0.8% | +88.9% | 2.26% | 13.77倍 | 0.77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 | 484,600円 | -1.0% | -21.4% | 2.99% | 12.59倍 | 0.99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 | 388,100円 | +2.2% | +99.7% | 1.55% | 21.04倍 | 0.83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 | 197,500円 | +14.8% | +41.6% | 4.05% | 11.51倍 | 1.20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 | 421,500円 | +5.2% | +6.4% | 2.61% | 13.83倍 | 1.64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
